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 |
铝 |
2507 |
20780 |
20810 |
20450 |
20485 |
20530 |
-315 |
6500 |
10475 |
-4900 |
元/吨 |
2025-07-14 |
铝 |
2508 |
20640 |
20695 |
20220 |
20415 |
20435 |
-280 |
208641 |
222489 |
-32657 |
元/吨 |
2025-07-14 |
铝 |
2509 |
20590 |
20620 |
20230 |
20375 |
20380 |
-280 |
134495 |
235146 |
-16150 |
元/吨 |
2025-07-14 |
铝 |
2510 |
20500 |
20515 |
20190 |
20315 |
20315 |
-250 |
38717 |
70084 |
2092 |
元/吨 |
2025-07-14 |
铝 |
2511 |
20390 |
20425 |
20130 |
20260 |
20230 |
-245 |
13215 |
29595 |
1357 |
元/吨 |
2025-07-14 |
铝 |
2512 |
20325 |
20355 |
20060 |
20200 |
20200 |
-205 |
7499 |
34742 |
830 |
元/吨 |
2025-07-14 |
铝 |
2601 |
20290 |
20350 |
20040 |
20180 |
20155 |
-200 |
5101 |
22081 |
917 |
元/吨 |
2025-07-14 |
铝 |
2602 |
20270 |
20310 |
20030 |
20155 |
20165 |
-190 |
1469 |
10083 |
672 |
元/吨 |
2025-07-14 |
铝 |
2603 |
20295 |
20335 |
20055 |
20175 |
20205 |
-135 |
758 |
5785 |
238 |
元/吨 |
2025-07-14 |
铝 |
2604 |
20290 |
20325 |
20130 |
20185 |
20205 |
-170 |
222 |
2229 |
122 |
元/吨 |
2025-07-14 |
铝 |
2605 |
20310 |
20310 |
20110 |
20230 |
20175 |
-180 |
248 |
1463 |
152 |
元/吨 |
2025-07-14 |
铝 |
2606 |
20345 |
20345 |
20120 |
20165 |
20195 |
-195 |
146 |
431 |
80 |
元/吨 |
2025-07-14 |
铝 |
2507 |
20850 |
20930 |
20805 |
20835 |
20845 |
10 |
7330 |
15375 |
-4755 |
元/吨 |
2025-07-11 |
铝 |
2508 |
20690 |
20795 |
20660 |
20695 |
20715 |
45 |
120225 |
255146 |
-487 |
元/吨 |
2025-07-11 |
铝 |
2509 |
20630 |
20730 |
20595 |
20630 |
20660 |
50 |
67503 |
251296 |
5736 |
元/吨 |
2025-07-11 |
铝 |
2510 |
20550 |
20640 |
20500 |
20525 |
20565 |
50 |
13463 |
67992 |
778 |
元/吨 |
2025-07-11 |
铝 |
2511 |
20445 |
20545 |
20415 |
20430 |
20475 |
60 |
4000 |
28238 |
268 |
元/吨 |
2025-07-11 |
铝 |
2512 |
20380 |
20470 |
20340 |
20350 |
20405 |
65 |
2991 |
33912 |
-348 |
元/吨 |
2025-07-11 |
铝 |
2601 |
20335 |
20430 |
20300 |
20310 |
20355 |
50 |
2046 |
21164 |
-94 |
元/吨 |
2025-07-11 |
铝 |
2602 |
20330 |
20410 |
20290 |
20315 |
20355 |
65 |
445 |
9411 |
60 |
元/吨 |
2025-07-11 |
铝 |
2603 |
20345 |
20415 |
20305 |
20320 |
20340 |
45 |
97 |
5547 |
21 |
元/吨 |
2025-07-11 |
铝 |
2604 |
20345 |
20430 |
20310 |
20335 |
20375 |
65 |
93 |
2107 |
78 |
元/吨 |
2025-07-11 |
铝 |
2605 |
20395 |
20415 |
20330 |
20330 |
20355 |
20 |
43 |
1311 |
24 |
元/吨 |
2025-07-11 |
铝 |
2606 |
20390 |
20440 |
20335 |
20345 |
20390 |
55 |
38 |
351 |
-1 |
元/吨 |
2025-07-11 |
铝 |
2507 |
20700 |
20890 |
20700 |
20880 |
20835 |
145 |
8495 |
20130 |
-5200 |
元/吨 |
2025-07-10 |
铝 |
2508 |
20520 |
20750 |
20515 |
20700 |
20670 |
155 |
138934 |
255633 |
5534 |
元/吨 |
2025-07-10 |
铝 |
2509 |
20470 |
20685 |
20455 |
20640 |
20610 |
155 |
93263 |
245560 |
18001 |
元/吨 |
2025-07-10 |
铝 |
2510 |
20415 |
20580 |
20370 |
20530 |
20515 |
135 |
26148 |
67214 |
4246 |
元/吨 |
2025-07-10 |
铝 |
2511 |
20290 |
20480 |
20285 |
20450 |
20415 |
120 |
9460 |
27970 |
-677 |
元/吨 |
2025-07-10 |
铝 |
2512 |
20210 |
20400 |
20200 |
20385 |
20340 |
125 |
5013 |
34260 |
82 |
元/吨 |
2025-07-10 |