商品名称 |
合约 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌2 |
成交量 |
持仓量 |
持仓量变化 |
报价单位 |
日期 |
PTA |
2507 |
5016 |
5030 |
4932 |
4970 |
4968 |
-48.00 |
2515 |
31957 |
-188 |
元/吨 |
2025-07-01 |
PTA |
2508 |
4926 |
4958 |
4852 |
4894 |
4906 |
-34.00 |
26220 |
48032 |
470 |
元/吨 |
2025-07-01 |
PTA |
2509 |
4818 |
4850 |
4756 |
4800 |
4804 |
-20.00 |
1175511 |
1114808 |
29768 |
元/吨 |
2025-07-01 |
PTA |
2510 |
4730 |
4774 |
4694 |
4740 |
4730 |
-8.00 |
55662 |
41853 |
-9439 |
元/吨 |
2025-07-01 |
PTA |
2511 |
4702 |
4736 |
4666 |
4716 |
4704 |
4.00 |
26667 |
19925 |
1466 |
元/吨 |
2025-07-01 |
PTA |
2512 |
4674 |
4720 |
4652 |
4690 |
4676 |
0.00 |
1945 |
1288 |
408 |
元/吨 |
2025-07-01 |
PTA |
2601 |
4668 |
4702 |
4632 |
4674 |
4664 |
14.00 |
287541 |
398269 |
9420 |
元/吨 |
2025-07-01 |
PTA |
2602 |
4676 |
4708 |
4648 |
4676 |
4700 |
38.00 |
133 |
304 |
105 |
元/吨 |
2025-07-01 |
PTA |
2603 |
4668 |
4702 |
4640 |
4672 |
4668 |
6.00 |
58 |
1953 |
-17 |
元/吨 |
2025-07-01 |
PTA |
2604 |
4666 |
4706 |
4648 |
4670 |
4678 |
4.00 |
8 |
98 |
0 |
元/吨 |
2025-07-01 |
PTA |
2605 |
4674 |
4712 |
4650 |
4684 |
4678 |
14.00 |
958 |
3297 |
193 |
元/吨 |
2025-07-01 |
PTA |
2606 |
4708 |
4708 |
4704 |
4706 |
4706 |
32.00 |
3 |
22 |
0 |
元/吨 |
2025-07-01 |
PTA |
2507 |
5002 |
5084 |
4982 |
4982 |
5016 |
24.00 |
4484 |
32145 |
-1877 |
元/吨 |
2025-06-30 |
PTA |
2508 |
4912 |
4992 |
4900 |
4908 |
4940 |
46.00 |
38092 |
47562 |
-2066 |
元/吨 |
2025-06-30 |
PTA |
2509 |
4796 |
4864 |
4784 |
4798 |
4824 |
56.00 |
1088784 |
1085040 |
-8827 |
元/吨 |
2025-06-30 |
PTA |
2510 |
4698 |
4760 |
4694 |
4718 |
4738 |
62.00 |
75039 |
51292 |
8454 |
元/吨 |
2025-06-30 |
PTA |
2511 |
4664 |
4726 |
4658 |
4688 |
4700 |
60.00 |
36699 |
18459 |
1245 |
元/吨 |
2025-06-30 |
PTA |
2512 |
4672 |
4700 |
4648 |
4666 |
4676 |
56.00 |
48 |
880 |
7 |
元/吨 |
2025-06-30 |
PTA |
2601 |
4616 |
4680 |
4606 |
4654 |
4650 |
56.00 |
202545 |
388849 |
-12112 |
元/吨 |
2025-06-30 |
PTA |
2602 |
4654 |
4686 |
4638 |
4658 |
4662 |
66.00 |
53 |
199 |
11 |
元/吨 |
2025-06-30 |
PTA |
2603 |
4666 |
4684 |
4640 |
4652 |
4662 |
62.00 |
58 |
1970 |
-4 |
元/吨 |
2025-06-30 |
PTA |
2604 |
4656 |
4690 |
4650 |
4656 |
4674 |
66.00 |
31 |
98 |
-16 |
元/吨 |
2025-06-30 |
PTA |
2605 |
4620 |
4692 |
4620 |
4664 |
4664 |
52.00 |
1149 |
3104 |
483 |
元/吨 |
2025-06-30 |
PTA |
2606 |
4676 |
4688 |
4662 |
4662 |
4674 |
56.00 |
7 |
22 |
-2 |
元/吨 |
2025-06-30 |
PTA |
2507 |
4968 |
5012 |
4964 |
4994 |
4992 |
18.00 |
2605 |
34022 |
-1390 |
元/吨 |
2025-06-27 |
PTA |
2508 |
4870 |
4918 |
4868 |
4902 |
4894 |
10.00 |
35083 |
49628 |
-2870 |
元/吨 |
2025-06-27 |
PTA |
2509 |
4762 |
4790 |
4744 |
4778 |
4768 |
6.00 |
798997 |
1093867 |
-26949 |
元/吨 |
2025-06-27 |
PTA |
2510 |
4674 |
4702 |
4658 |
4692 |
4676 |
0.00 |
62967 |
42838 |
2011 |
元/吨 |
2025-06-27 |
PTA |
2511 |
4634 |
4664 |
4620 |
4654 |
4640 |
0.00 |
32520 |
17214 |
893 |
元/吨 |
2025-06-27 |
PTA |
2512 |
4610 |
4630 |
4600 |
4630 |
4620 |
12.00 |
58 |
873 |
-2 |
元/吨 |
2025-06-27 |