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 |
2601 |
4788 |
4868 |
4764 |
4798 |
4810 |
68.00 |
228588 |
388509 |
-904 |
元/吨 |
2025-06-20 |
PTA |
2602 |
4796 |
4856 |
4784 |
4802 |
4812 |
58.00 |
68 |
162 |
6 |
元/吨 |
2025-06-20 |
PTA |
2603 |
4800 |
4848 |
4780 |
4780 |
4814 |
60.00 |
157 |
1939 |
-17 |
元/吨 |
2025-06-20 |
PTA |
2604 |
4802 |
4856 |
4788 |
4806 |
4814 |
56.00 |
62 |
107 |
15 |
元/吨 |
2025-06-20 |
PTA |
2605 |
4810 |
4868 |
4788 |
4808 |
4822 |
62.00 |
811 |
1811 |
56 |
元/吨 |
2025-06-20 |
PTA |
2606 |
4802 |
4856 |
4798 |
4798 |
4818 |
32.00 |
5 |
10 |
1 |
元/吨 |
2025-06-20 |
PTA |
2507 |
5136 |
5246 |
5076 |
5232 |
5160 |
22.00 |
18712 |
38548 |
2360 |
元/吨 |
2025-06-19 |
PTA |
2508 |
5026 |
5130 |
4958 |
5130 |
5036 |
16.00 |
66388 |
54642 |
6525 |
元/吨 |
2025-06-19 |
PTA |
2509 |
4920 |
4990 |
4858 |
4988 |
4918 |
22.00 |
1572074 |
1289437 |
44140 |
元/吨 |
2025-06-19 |
PTA |
2510 |
4834 |
4882 |
4754 |
4880 |
4828 |
18.00 |
28297 |
34507 |
2416 |
元/吨 |
2025-06-19 |
PTA |
2511 |
4804 |
4844 |
4722 |
4842 |
4792 |
16.00 |
24932 |
16135 |
1425 |
元/吨 |
2025-06-19 |
PTA |
2512 |
4766 |
4798 |
4728 |
4798 |
4782 |
42.00 |
95 |
857 |
52 |
元/吨 |
2025-06-19 |
PTA |
2601 |
4758 |
4782 |
4704 |
4782 |
4742 |
28.00 |
222730 |
389413 |
17810 |
元/吨 |
2025-06-19 |
PTA |
2602 |
4754 |
4784 |
4720 |
4784 |
4754 |
62.00 |
35 |
156 |
-5 |
元/吨 |
2025-06-19 |
PTA |
2603 |
4754 |
4768 |
4724 |
4768 |
4754 |
46.00 |
30 |
1956 |
-5 |
元/吨 |
2025-06-19 |
PTA |
2604 |
4756 |
4780 |
4740 |
4780 |
4758 |
50.00 |
19 |
92 |
4 |
元/吨 |
2025-06-19 |
PTA |
2605 |
4776 |
4792 |
4728 |
4792 |
4760 |
38.00 |
452 |
1755 |
64 |
元/吨 |
2025-06-19 |
PTA |
2606 |
0 |
0 |
0 |
0 |
4786 |
44.00 |
0 |
9 |
0 |
元/吨 |
2025-06-19 |
PTA |
2507 |
5050 |
5222 |
5040 |
5122 |
5138 |
182.00 |
39509 |
36188 |
-10083 |
元/吨 |
2025-06-18 |
PTA |
2508 |
4932 |
5076 |
4920 |
5014 |
5020 |
168.00 |
78674 |
48117 |
4620 |
元/吨 |
2025-06-18 |
PTA |
2509 |
4820 |
4958 |
4798 |
4914 |
4896 |
146.00 |
1953114 |
1245297 |
82601 |
元/吨 |
2025-06-18 |
PTA |
2510 |
4738 |
4862 |
4714 |
4830 |
4810 |
126.00 |
38236 |
32091 |
3486 |
元/吨 |
2025-06-18 |
PTA |
2511 |
4706 |
4824 |
4682 |
4794 |
4776 |
116.00 |
29623 |
14710 |
1334 |
元/吨 |
2025-06-18 |
PTA |
2512 |
4658 |
4778 |
4612 |
4766 |
4740 |
100.00 |
240 |
805 |
126 |
元/吨 |
2025-06-18 |
PTA |
2601 |
4648 |
4764 |
4622 |
4746 |
4714 |
94.00 |
297773 |
371603 |
13297 |
元/吨 |
2025-06-18 |
PTA |
2602 |
4600 |
4752 |
4600 |
4744 |
4692 |
58.00 |
34 |
161 |
-6 |
元/吨 |
2025-06-18 |
PTA |
2603 |
4664 |
4760 |
4664 |
4746 |
4708 |
86.00 |
38 |
1961 |
-10 |
元/吨 |
2025-06-18 |
PTA |
2604 |
4666 |
4754 |
4666 |
4754 |
4708 |
84.00 |
64 |
88 |
-6 |
元/吨 |
2025-06-18 |
PTA |
2605 |
4662 |
4776 |
4644 |
4760 |
4722 |
82.00 |
1631 |
1691 |
746 |
元/吨 |
2025-06-18 |
PTA |
2606 |
4724 |
4756 |
4724 |
4754 |
4742 |
112.00 |
6 |
9 |
6 |
元/吨 |
2025-06-18 |