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 |
焦炭 |
2507 |
0 |
0 |
0 |
1304.5 |
1304.5 |
0 |
0 |
0 |
0 |
元/吨 |
2025-07-08 |
焦炭 |
2508 |
1381.5 |
1402.5 |
1381.5 |
1391 |
1392.5 |
1.5 |
44 |
144 |
0 |
元/吨 |
2025-07-08 |
焦炭 |
2509 |
1417 |
1437 |
1410 |
1424.5 |
1421.5 |
-1 |
16389 |
48080 |
-18 |
元/吨 |
2025-07-08 |
焦炭 |
2510 |
1428 |
1441.5 |
1428 |
1441.5 |
1433 |
-7.5 |
11 |
58 |
-1 |
元/吨 |
2025-07-08 |
焦炭 |
2511 |
0 |
0 |
0 |
1450 |
1450 |
0 |
0 |
10 |
0 |
元/吨 |
2025-07-08 |
焦炭 |
2512 |
1459 |
1470 |
1459 |
1470 |
1464 |
12 |
11 |
26 |
8 |
元/吨 |
2025-07-08 |
焦炭 |
2601 |
1468 |
1480 |
1454 |
1470.5 |
1466.5 |
2.5 |
1240 |
7534 |
109 |
元/吨 |
2025-07-08 |
焦炭 |
2602 |
0 |
0 |
0 |
1481.5 |
1481.5 |
0 |
0 |
10 |
0 |
元/吨 |
2025-07-08 |
焦炭 |
2603 |
1506 |
1506 |
1504 |
1504 |
1505 |
-17.5 |
2 |
4 |
1 |
元/吨 |
2025-07-08 |
焦炭 |
2604 |
0 |
0 |
0 |
1499.5 |
1499.5 |
0 |
0 |
2 |
0 |
元/吨 |
2025-07-08 |
焦炭 |
2605 |
1504 |
1518 |
1504 |
1518 |
1509 |
4.5 |
27 |
515 |
-6 |
元/吨 |
2025-07-08 |
焦炭 |
2606 |
0 |
0 |
0 |
1528 |
1528 |
0 |
0 |
2 |
0 |
元/吨 |
2025-07-08 |
焦炭 |
2507 |
0 |
0 |
0 |
1304.5 |
1304.5 |
0 |
0 |
0 |
0 |
元/吨 |
2025-07-07 |
焦炭 |
2508 |
1395 |
1399.5 |
1379.5 |
1390.5 |
1391 |
-14.5 |
65 |
144 |
-5 |
元/吨 |
2025-07-07 |
焦炭 |
2509 |
1433 |
1433.5 |
1410.5 |
1422.5 |
1422.5 |
-13.5 |
19942 |
48098 |
-797 |
元/吨 |
2025-07-07 |
焦炭 |
2510 |
1448 |
1448 |
1434.5 |
1438 |
1440.5 |
-14 |
4 |
59 |
1 |
元/吨 |
2025-07-07 |
焦炭 |
2511 |
1447 |
1454.5 |
1444.5 |
1444.5 |
1450 |
-14.5 |
6 |
10 |
0 |
元/吨 |
2025-07-07 |
焦炭 |
2512 |
1452 |
1452 |
1452 |
1452 |
1452 |
-21.5 |
3 |
18 |
-1 |
元/吨 |
2025-07-07 |
焦炭 |
2601 |
1466.5 |
1474 |
1454 |
1468 |
1464 |
-15 |
1797 |
7425 |
178 |
元/吨 |
2025-07-07 |
焦炭 |
2602 |
0 |
0 |
0 |
1481.5 |
1481.5 |
0 |
0 |
10 |
0 |
元/吨 |
2025-07-07 |
焦炭 |
2603 |
0 |
0 |
0 |
1522.5 |
1522.5 |
0 |
0 |
3 |
0 |
元/吨 |
2025-07-07 |
焦炭 |
2604 |
0 |
0 |
0 |
1499.5 |
1499.5 |
0 |
0 |
2 |
0 |
元/吨 |
2025-07-07 |
焦炭 |
2605 |
1509.5 |
1510 |
1498 |
1504.5 |
1504.5 |
-17 |
34 |
521 |
8 |
元/吨 |
2025-07-07 |
焦炭 |
2606 |
0 |
0 |
0 |
1528 |
1528 |
0 |
0 |
2 |
0 |
元/吨 |
2025-07-07 |
焦炭 |
2507 |
0 |
0 |
0 |
1304.5 |
1304.5 |
0 |
0 |
0 |
0 |
元/吨 |
2025-07-04 |
焦炭 |
2508 |
1406 |
1416 |
1396.5 |
1398.5 |
1405.5 |
1 |
53 |
149 |
-3 |
元/吨 |
2025-07-04 |
焦炭 |
2509 |
1435 |
1447.5 |
1427 |
1433 |
1436 |
-3 |
21678 |
48895 |
-542 |
元/吨 |
2025-07-04 |
焦炭 |
2510 |
1456 |
1459.5 |
1448 |
1448 |
1454.5 |
-2.5 |
10 |
58 |
0 |
元/吨 |
2025-07-04 |
焦炭 |
2511 |
1465 |
1465 |
1464.5 |
1464.5 |
1464.5 |
-2 |
2 |
10 |
-2 |
元/吨 |
2025-07-04 |
焦炭 |
2512 |
1466 |
1480.5 |
1465 |
1465 |
1473.5 |
-2.5 |
9 |
19 |
-3 |
元/吨 |
2025-07-04 |