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 |
2403 |
1650 |
1650 |
1650 |
1650 |
1650 |
-47.5 |
1 |
601 |
0 |
元/吨 |
2024-03-01 |
焦煤 |
2404 |
1730.5 |
1750 |
1730.5 |
1748 |
1746 |
27.5 |
12 |
673 |
-7 |
元/吨 |
2024-03-01 |
焦煤 |
2405 |
1797 |
1836 |
1767.5 |
1780.5 |
1808 |
29.5 |
154884 |
142022 |
5285 |
元/吨 |
2024-03-01 |
焦煤 |
2406 |
1815 |
1820 |
1764 |
1777 |
1796.5 |
22.5 |
48 |
146 |
1 |
元/吨 |
2024-03-01 |
焦煤 |
2407 |
1791 |
1814.5 |
1754.5 |
1754.5 |
1792.5 |
27.5 |
43 |
47 |
-6 |
元/吨 |
2024-03-01 |
焦煤 |
2408 |
1754.5 |
1777 |
1754.5 |
1761.5 |
1769.5 |
43.5 |
5 |
30 |
0 |
元/吨 |
2024-03-01 |
焦煤 |
2409 |
1750.5 |
1792.5 |
1730.5 |
1747 |
1767.5 |
31.5 |
8390 |
11670 |
1250 |
元/吨 |
2024-03-01 |
焦煤 |
2410 |
1773.5 |
1783 |
1773.5 |
1781.5 |
1779 |
44 |
6 |
35 |
-3 |
元/吨 |
2024-03-01 |
焦煤 |
2411 |
0 |
0 |
0 |
1727 |
1727 |
0 |
0 |
24 |
0 |
元/吨 |
2024-03-01 |
焦煤 |
2412 |
1781 |
1781 |
1781 |
1781 |
1781 |
71 |
1 |
6 |
1 |
元/吨 |
2024-03-01 |
焦煤 |
2501 |
1730 |
1760 |
1700 |
1702 |
1737 |
29 |
132 |
518 |
29 |
元/吨 |
2024-03-01 |
焦煤 |
2502 |
1685.5 |
1685.5 |
1685.5 |
1685.5 |
1685.5 |
5.5 |
1 |
1 |
0 |
元/吨 |
2024-03-01 |
焦煤 |
2403 |
1700.5 |
1747 |
1650 |
1700 |
1697.5 |
18 |
241 |
601 |
-20 |
元/吨 |
2024-02-29 |
焦煤 |
2404 |
1706.5 |
1730 |
1701.5 |
1730 |
1718.5 |
10.5 |
16 |
680 |
-3 |
元/吨 |
2024-02-29 |
焦煤 |
2405 |
1778 |
1795.5 |
1762.5 |
1791.5 |
1778.5 |
7.5 |
103333 |
136737 |
4446 |
元/吨 |
2024-02-29 |
焦煤 |
2406 |
1773 |
1785 |
1758.5 |
1782 |
1774 |
3 |
39 |
145 |
-6 |
元/吨 |
2024-02-29 |
焦煤 |
2407 |
1745 |
1775.5 |
1745 |
1775.5 |
1765 |
23 |
12 |
53 |
4 |
元/吨 |
2024-02-29 |
焦煤 |
2408 |
0 |
0 |
0 |
1726 |
1726 |
0 |
1 |
30 |
-1 |
元/吨 |
2024-02-29 |
焦煤 |
2409 |
1727 |
1754 |
1720 |
1745.5 |
1736 |
5.5 |
4958 |
10420 |
-162 |
元/吨 |
2024-02-29 |
焦煤 |
2410 |
0 |
0 |
0 |
1735 |
1735 |
5 |
0 |
38 |
0 |
元/吨 |
2024-02-29 |
焦煤 |
2411 |
1728.5 |
1738 |
1721.5 |
1738 |
1727 |
15 |
4 |
24 |
-4 |
元/吨 |
2024-02-29 |
焦煤 |
2412 |
0 |
0 |
0 |
1710 |
1710 |
0 |
0 |
5 |
0 |
元/吨 |
2024-02-29 |
焦煤 |
2501 |
1690.5 |
1722 |
1690.5 |
1722 |
1708 |
1 |
37 |
489 |
0 |
元/吨 |
2024-02-29 |
焦煤 |
2502 |
0 |
0 |
0 |
1680 |
1680 |
0 |
0 |
1 |
0 |
元/吨 |
2024-02-29 |
焦煤 |
2403 |
1667.5 |
1707 |
1652 |
1700.5 |
1679.5 |
44 |
43 |
621 |
0 |
元/吨 |
2024-02-28 |
焦煤 |
2404 |
1708.5 |
1725 |
1690.5 |
1706.5 |
1708 |
14.5 |
81 |
683 |
-13 |
元/吨 |
2024-02-28 |
焦煤 |
2405 |
1762 |
1794.5 |
1750.5 |
1772.5 |
1771 |
36.5 |
102167 |
132291 |
-1164 |
元/吨 |
2024-02-28 |
焦煤 |
2406 |
1761.5 |
1777 |
1758 |
1767 |
1771 |
44.5 |
17 |
151 |
-9 |
元/吨 |
2024-02-28 |
焦煤 |
2407 |
1754.5 |
1754.5 |
1735 |
1743.5 |
1742 |
76 |
20 |
49 |
8 |
元/吨 |
2024-02-28 |
焦煤 |
2408 |
1712 |
1732.5 |
1712 |
1732.5 |
1726 |
22 |
4 |
31 |
1 |
元/吨 |
2024-02-28 |