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 |
2304 |
18700 |
18755 |
18660 |
18705 |
18710 |
30 |
18570 |
40860 |
-7669 |
元/吨 |
2023-03-31 |
铝 |
2305 |
18735 |
18785 |
18680 |
18715 |
18735 |
25 |
120483 |
219903 |
896 |
元/吨 |
2023-03-31 |
铝 |
2306 |
18700 |
18770 |
18665 |
18690 |
18720 |
45 |
46999 |
116612 |
6937 |
元/吨 |
2023-03-31 |
铝 |
2307 |
18655 |
18715 |
18610 |
18640 |
18670 |
45 |
9213 |
45992 |
763 |
元/吨 |
2023-03-31 |
铝 |
2308 |
18585 |
18660 |
18565 |
18590 |
18635 |
60 |
2335 |
17042 |
-346 |
元/吨 |
2023-03-31 |
铝 |
2309 |
18600 |
18625 |
18545 |
18560 |
18600 |
55 |
2096 |
10581 |
-964 |
元/吨 |
2023-03-31 |
铝 |
2310 |
18560 |
18590 |
18500 |
18550 |
18555 |
55 |
68 |
4794 |
-19 |
元/吨 |
2023-03-31 |
铝 |
2311 |
18535 |
18565 |
18495 |
18500 |
18535 |
105 |
42 |
2174 |
0 |
元/吨 |
2023-03-31 |
铝 |
2312 |
18525 |
18535 |
18420 |
18450 |
18470 |
75 |
33 |
2068 |
13 |
元/吨 |
2023-03-31 |
铝 |
2401 |
18455 |
18480 |
18380 |
18430 |
18445 |
80 |
19 |
730 |
3 |
元/吨 |
2023-03-31 |
铝 |
2402 |
18405 |
18480 |
18405 |
18465 |
18440 |
115 |
13 |
191 |
5 |
元/吨 |
2023-03-31 |
铝 |
2403 |
18410 |
18460 |
18410 |
18460 |
18435 |
35 |
2 |
32 |
2 |
元/吨 |
2023-03-31 |
铝 |
2304 |
18810 |
18850 |
18590 |
18670 |
18680 |
15 |
25097 |
48529 |
-7890 |
元/吨 |
2023-03-30 |
铝 |
2305 |
18805 |
18895 |
18610 |
18695 |
18710 |
20 |
132543 |
219007 |
-205 |
元/吨 |
2023-03-30 |
铝 |
2306 |
18800 |
18860 |
18590 |
18685 |
18675 |
20 |
45446 |
109675 |
4473 |
元/吨 |
2023-03-30 |
铝 |
2307 |
18700 |
18805 |
18540 |
18625 |
18625 |
15 |
10808 |
45229 |
673 |
元/吨 |
2023-03-30 |
铝 |
2308 |
18705 |
18780 |
18490 |
18585 |
18575 |
10 |
2846 |
17388 |
218 |
元/吨 |
2023-03-30 |
铝 |
2309 |
18620 |
18725 |
18465 |
18550 |
18545 |
10 |
1474 |
11545 |
-15 |
元/吨 |
2023-03-30 |
铝 |
2310 |
18680 |
18680 |
18440 |
18520 |
18500 |
-15 |
91 |
4813 |
-33 |
元/吨 |
2023-03-30 |
铝 |
2311 |
18555 |
18555 |
18405 |
18490 |
18430 |
-70 |
106 |
2174 |
-5 |
元/吨 |
2023-03-30 |
铝 |
2312 |
18500 |
18510 |
18365 |
18440 |
18395 |
-50 |
174 |
2055 |
3 |
元/吨 |
2023-03-30 |
铝 |
2401 |
18435 |
18455 |
18315 |
18420 |
18365 |
-55 |
72 |
727 |
8 |
元/吨 |
2023-03-30 |
铝 |
2402 |
18400 |
18400 |
18320 |
18325 |
18325 |
-75 |
26 |
186 |
-8 |
元/吨 |
2023-03-30 |
铝 |
2403 |
18455 |
18455 |
18330 |
18350 |
18400 |
-10 |
7 |
30 |
-1 |
元/吨 |
2023-03-30 |
铝 |
2304 |
18690 |
18720 |
18620 |
18670 |
18665 |
60 |
26452 |
56419 |
-7149 |
元/吨 |
2023-03-29 |
铝 |
2305 |
18650 |
18750 |
18635 |
18690 |
18690 |
70 |
128665 |
219212 |
78 |
元/吨 |
2023-03-29 |
铝 |
2306 |
18660 |
18720 |
18610 |
18670 |
18655 |
65 |
41833 |
105202 |
5734 |
元/吨 |
2023-03-29 |
铝 |
2307 |
18620 |
18665 |
18560 |
18620 |
18610 |
65 |
8724 |
44556 |
518 |
元/吨 |
2023-03-29 |
铝 |
2308 |
18565 |
18620 |
18515 |
18575 |
18565 |
40 |
2510 |
17170 |
195 |
元/吨 |
2023-03-29 |
铝 |
2309 |
18545 |
18595 |
18480 |
18545 |
18535 |
35 |
1165 |
11560 |
-90 |
元/吨 |
2023-03-29 |