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 |
4912 |
5022 |
4884 |
5020 |
4956 |
8.00 |
21300 |
46271 |
-6118 |
元/吨 |
2025-06-17 |
PTA |
2508 |
4820 |
4906 |
4798 |
4904 |
4852 |
-8.00 |
54380 |
43497 |
6880 |
元/吨 |
2025-06-17 |
PTA |
2509 |
4730 |
4788 |
4694 |
4782 |
4750 |
-26.00 |
1419473 |
1162696 |
-6804 |
元/吨 |
2025-06-17 |
PTA |
2510 |
4674 |
4712 |
4630 |
4704 |
4684 |
-38.00 |
25180 |
28605 |
1792 |
元/吨 |
2025-06-17 |
PTA |
2511 |
4658 |
4686 |
4612 |
4676 |
4660 |
-42.00 |
22364 |
13376 |
-819 |
元/吨 |
2025-06-17 |
PTA |
2512 |
4656 |
4660 |
4602 |
4634 |
4640 |
-46.00 |
52 |
679 |
7 |
元/吨 |
2025-06-17 |
PTA |
2601 |
4628 |
4650 |
4582 |
4618 |
4620 |
-50.00 |
226133 |
358306 |
13453 |
元/吨 |
2025-06-17 |
PTA |
2602 |
4650 |
4690 |
4592 |
4632 |
4634 |
-26.00 |
9 |
167 |
-1 |
元/吨 |
2025-06-17 |
PTA |
2603 |
4644 |
4690 |
4594 |
4620 |
4622 |
-50.00 |
22 |
1971 |
3 |
元/吨 |
2025-06-17 |
PTA |
2604 |
4650 |
4656 |
4600 |
4632 |
4624 |
-56.00 |
12 |
94 |
4 |
元/吨 |
2025-06-17 |
PTA |
2605 |
4660 |
4668 |
4602 |
4634 |
4640 |
-50.00 |
306 |
945 |
66 |
元/吨 |
2025-06-17 |
PTA |
2606 |
4644 |
4644 |
4614 |
4628 |
4630 |
-60.00 |
3 |
3 |
3 |
元/吨 |
2025-06-17 |
PTA |
2506 |
5040 |
5040 |
4970 |
5012 |
5000 |
122.00 |
1251 |
0 |
-51699 |
元/吨 |
2025-06-16 |
PTA |
2507 |
4980 |
4994 |
4916 |
4956 |
4948 |
16.00 |
36508 |
52389 |
-9443 |
元/吨 |
2025-06-16 |
PTA |
2508 |
4882 |
4900 |
4820 |
4858 |
4860 |
16.00 |
110400 |
36617 |
3809 |
元/吨 |
2025-06-16 |
PTA |
2509 |
4820 |
4820 |
4746 |
4766 |
4776 |
-10.00 |
1502349 |
1169500 |
-27687 |
元/吨 |
2025-06-16 |
PTA |
2510 |
4754 |
4762 |
4684 |
4702 |
4722 |
-48.00 |
47944 |
26813 |
4730 |
元/吨 |
2025-06-16 |
PTA |
2511 |
4750 |
4750 |
4666 |
4684 |
4702 |
-30.00 |
34067 |
14195 |
1459 |
元/吨 |
2025-06-16 |
PTA |
2512 |
4710 |
4710 |
4662 |
4662 |
4686 |
-42.00 |
43 |
672 |
-12 |
元/吨 |
2025-06-16 |
PTA |
2601 |
4704 |
4710 |
4636 |
4654 |
4670 |
-20.00 |
175628 |
344853 |
13687 |
元/吨 |
2025-06-16 |
PTA |
2602 |
4678 |
4678 |
4650 |
4658 |
4660 |
-24.00 |
13 |
168 |
3 |
元/吨 |
2025-06-16 |
PTA |
2603 |
4674 |
4698 |
4654 |
4656 |
4672 |
-60.00 |
38 |
1968 |
9 |
元/吨 |
2025-06-16 |
PTA |
2604 |
4688 |
4704 |
4664 |
4664 |
4680 |
-40.00 |
13 |
90 |
3 |
元/吨 |
2025-06-16 |
PTA |
2605 |
4700 |
4718 |
4656 |
4672 |
4690 |
-32.00 |
414 |
879 |
47 |
元/吨 |
2025-06-16 |
PTA |
2506 |
4870 |
5088 |
4868 |
5026 |
4878 |
-28.00 |
4233 |
51699 |
-23 |
元/吨 |
2025-06-13 |
PTA |
2507 |
4764 |
5100 |
4758 |
4942 |
4932 |
156.00 |
71739 |
61832 |
-3413 |
元/吨 |
2025-06-13 |
PTA |
2508 |
4658 |
4992 |
4648 |
4836 |
4844 |
168.00 |
96660 |
32808 |
4296 |
元/吨 |
2025-06-13 |
PTA |
2509 |
4610 |
4940 |
4610 |
4782 |
4786 |
150.00 |
2518259 |
1197187 |
10921 |
元/吨 |
2025-06-13 |
PTA |
2510 |
4578 |
4870 |
4570 |
4728 |
4770 |
174.00 |
68045 |
22083 |
8859 |
元/吨 |
2025-06-13 |
PTA |
2511 |
4556 |
4828 |
4550 |
4710 |
4732 |
164.00 |
50122 |
12736 |
1093 |
元/吨 |
2025-06-13 |