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 |
焦煤 |
2404 |
1516.5 |
1524.5 |
1516.5 |
1524.5 |
1526.5 |
20 |
15 |
617 |
-3 |
元/吨 |
2024-03-19 |
焦煤 |
2405 |
1598.5 |
1646 |
1570 |
1630.5 |
1609.5 |
35.5 |
135330 |
137775 |
-3140 |
元/吨 |
2024-03-19 |
焦煤 |
2406 |
1596.5 |
1648 |
1586 |
1629.5 |
1615.5 |
16 |
192 |
154 |
-31 |
元/吨 |
2024-03-19 |
焦煤 |
2407 |
1620 |
1659 |
1608.5 |
1643.5 |
1642.5 |
30 |
24 |
79 |
-7 |
元/吨 |
2024-03-19 |
焦煤 |
2408 |
1601.5 |
1660.5 |
1601.5 |
1643.5 |
1635 |
35.5 |
12 |
35 |
0 |
元/吨 |
2024-03-19 |
焦煤 |
2409 |
1625.5 |
1689.5 |
1615 |
1679.5 |
1655.5 |
30 |
29749 |
47198 |
6646 |
元/吨 |
2024-03-19 |
焦煤 |
2410 |
0 |
0 |
0 |
1656.5 |
1656.5 |
0 |
0 |
43 |
0 |
元/吨 |
2024-03-19 |
焦煤 |
2411 |
0 |
0 |
0 |
1643.5 |
1643.5 |
9 |
0 |
22 |
0 |
元/吨 |
2024-03-19 |
焦煤 |
2412 |
1679.5 |
1679.5 |
1658 |
1658 |
1663.5 |
39.5 |
4 |
14 |
-1 |
元/吨 |
2024-03-19 |
焦煤 |
2501 |
1620 |
1650 |
1592.5 |
1642 |
1627 |
30.5 |
523 |
1436 |
56 |
元/吨 |
2024-03-19 |
焦煤 |
2502 |
0 |
0 |
0 |
1627 |
1627 |
5.5 |
0 |
4 |
0 |
元/吨 |
2024-03-19 |
焦煤 |
2503 |
0 |
0 |
0 |
1641.5 |
1641.5 |
0 |
0 |
0 |
0 |
元/吨 |
2024-03-19 |
焦煤 |
2404 |
1509.5 |
1516.5 |
1509.5 |
1516.5 |
1506.5 |
9.5 |
4 |
620 |
-3 |
元/吨 |
2024-03-18 |
焦煤 |
2405 |
1561 |
1598.5 |
1542 |
1591 |
1574 |
0.5 |
133959 |
140915 |
-54 |
元/吨 |
2024-03-18 |
焦煤 |
2406 |
1588 |
1624 |
1565 |
1596.5 |
1599.5 |
19 |
249 |
185 |
-35 |
元/吨 |
2024-03-18 |
焦煤 |
2407 |
1609 |
1635 |
1590.5 |
1635 |
1612.5 |
3.5 |
34 |
86 |
0 |
元/吨 |
2024-03-18 |
焦煤 |
2408 |
1592 |
1627 |
1589 |
1596.5 |
1599.5 |
-33.5 |
12 |
35 |
6 |
元/吨 |
2024-03-18 |
焦煤 |
2409 |
1622 |
1651 |
1594 |
1645 |
1625.5 |
-6.5 |
27787 |
40552 |
3978 |
元/吨 |
2024-03-18 |
焦煤 |
2410 |
0 |
0 |
0 |
1656.5 |
1656.5 |
0 |
0 |
43 |
0 |
元/吨 |
2024-03-18 |
焦煤 |
2411 |
1634.5 |
1634.5 |
1634.5 |
1634.5 |
1634.5 |
-15.5 |
1 |
22 |
-1 |
元/吨 |
2024-03-18 |
焦煤 |
2412 |
1622.5 |
1646 |
1607.5 |
1639.5 |
1624 |
-11.5 |
9 |
15 |
-3 |
元/吨 |
2024-03-18 |
焦煤 |
2501 |
1597.5 |
1625 |
1566 |
1620 |
1596.5 |
-10 |
515 |
1380 |
228 |
元/吨 |
2024-03-18 |
焦煤 |
2502 |
0 |
0 |
0 |
1621.5 |
1621.5 |
0 |
0 |
4 |
0 |
元/吨 |
2024-03-18 |
焦煤 |
2503 |
0 |
0 |
0 |
1641.5 |
1641.5 |
0 |
0 |
0 |
0 |
元/吨 |
2024-03-18 |
焦煤 |
2404 |
1503.5 |
1503.5 |
1484 |
1484 |
1497 |
-40.5 |
45 |
623 |
5 |
元/吨 |
2024-03-15 |
焦煤 |
2405 |
1595 |
1595 |
1556 |
1564.5 |
1573.5 |
-37.5 |
116085 |
140969 |
2881 |
元/吨 |
2024-03-15 |
焦煤 |
2406 |
1588 |
1591.5 |
1565.5 |
1583 |
1580.5 |
-46 |
361 |
220 |
69 |
元/吨 |
2024-03-15 |
焦煤 |
2407 |
1609.5 |
1615.5 |
1591 |
1607 |
1609 |
-34 |
15 |
86 |
3 |
元/吨 |
2024-03-15 |
焦煤 |
2408 |
1650 |
1650 |
1616.5 |
1616.5 |
1633 |
-22.5 |
2 |
29 |
0 |
元/吨 |
2024-03-15 |
焦煤 |
2409 |
1650.5 |
1652 |
1613 |
1625.5 |
1632 |
-31.5 |
18685 |
36574 |
3783 |
元/吨 |
2024-03-15 |