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 |
2409 |
18575 |
18650 |
18560 |
18605 |
18595 |
70 |
643 |
6738 |
217 |
元/吨 |
2024-02-27 |
铝 |
2410 |
18525 |
18605 |
18520 |
18560 |
18550 |
70 |
395 |
7264 |
90 |
元/吨 |
2024-02-27 |
铝 |
2411 |
18500 |
18580 |
18455 |
18530 |
18520 |
70 |
292 |
3841 |
115 |
元/吨 |
2024-02-27 |
铝 |
2412 |
18470 |
18550 |
18420 |
18500 |
18485 |
85 |
243 |
2154 |
101 |
元/吨 |
2024-02-27 |
铝 |
2501 |
18440 |
18505 |
18405 |
18460 |
18450 |
65 |
11 |
597 |
-1 |
元/吨 |
2024-02-27 |
铝 |
2502 |
18395 |
18475 |
18395 |
18440 |
18410 |
35 |
12 |
85 |
7 |
元/吨 |
2024-02-27 |
铝 |
2403 |
18815 |
18840 |
18710 |
18800 |
18760 |
-60 |
26307 |
72418 |
-9560 |
元/吨 |
2024-02-26 |
铝 |
2404 |
18785 |
18840 |
18700 |
18795 |
18760 |
-40 |
144306 |
208242 |
7367 |
元/吨 |
2024-02-26 |
铝 |
2405 |
18790 |
18820 |
18680 |
18760 |
18740 |
-40 |
50335 |
113850 |
8338 |
元/吨 |
2024-02-26 |
铝 |
2406 |
18760 |
18760 |
18630 |
18710 |
18685 |
-20 |
11706 |
38906 |
1859 |
元/吨 |
2024-02-26 |
铝 |
2407 |
18650 |
18685 |
18560 |
18645 |
18615 |
0 |
4577 |
24509 |
739 |
元/吨 |
2024-02-26 |
铝 |
2408 |
18565 |
18625 |
18515 |
18580 |
18570 |
-5 |
1973 |
11013 |
527 |
元/吨 |
2024-02-26 |
铝 |
2409 |
18530 |
18595 |
18485 |
18565 |
18525 |
-15 |
505 |
6521 |
209 |
元/吨 |
2024-02-26 |
铝 |
2410 |
18515 |
18525 |
18430 |
18480 |
18480 |
5 |
1073 |
7174 |
559 |
元/吨 |
2024-02-26 |
铝 |
2411 |
18490 |
18490 |
18400 |
18450 |
18450 |
-15 |
1065 |
3726 |
665 |
元/吨 |
2024-02-26 |
铝 |
2412 |
18450 |
18465 |
18365 |
18420 |
18400 |
10 |
316 |
2053 |
170 |
元/吨 |
2024-02-26 |
铝 |
2501 |
18400 |
18430 |
18355 |
18390 |
18385 |
-15 |
51 |
598 |
25 |
元/吨 |
2024-02-26 |
铝 |
2502 |
18375 |
18410 |
18340 |
18410 |
18375 |
10 |
21 |
78 |
10 |
元/吨 |
2024-02-26 |
铝 |
2403 |
18800 |
18910 |
18700 |
18850 |
18820 |
5 |
30083 |
81692 |
-8976 |
元/吨 |
2024-02-23 |
铝 |
2404 |
18785 |
18915 |
18685 |
18850 |
18800 |
-20 |
157164 |
200875 |
630 |
元/吨 |
2024-02-23 |
铝 |
2405 |
18780 |
18885 |
18675 |
18815 |
18780 |
0 |
57419 |
105512 |
11751 |
元/吨 |
2024-02-23 |
铝 |
2406 |
18755 |
18820 |
18615 |
18760 |
18705 |
-20 |
11844 |
37047 |
2195 |
元/吨 |
2024-02-23 |
铝 |
2407 |
18630 |
18735 |
18540 |
18680 |
18615 |
-45 |
5908 |
23770 |
2487 |
元/吨 |
2024-02-23 |
铝 |
2408 |
18565 |
18675 |
18485 |
18625 |
18575 |
10 |
1677 |
10486 |
566 |
元/吨 |
2024-02-23 |
铝 |
2409 |
18500 |
18620 |
18445 |
18595 |
18540 |
15 |
214 |
6312 |
57 |
元/吨 |
2024-02-23 |
铝 |
2410 |
18450 |
18585 |
18380 |
18540 |
18475 |
25 |
644 |
6615 |
344 |
元/吨 |
2024-02-23 |
铝 |
2411 |
18420 |
18540 |
18360 |
18515 |
18465 |
30 |
271 |
3061 |
214 |
元/吨 |
2024-02-23 |
铝 |
2412 |
18400 |
18510 |
18330 |
18465 |
18390 |
-5 |
154 |
1883 |
96 |
元/吨 |
2024-02-23 |
铝 |
2501 |
18360 |
18460 |
18345 |
18430 |
18400 |
-25 |
37 |
573 |
9 |
元/吨 |
2024-02-23 |
铝 |
2502 |
18345 |
18445 |
18340 |
18440 |
18365 |
-5 |
31 |
68 |
20 |
元/吨 |
2024-02-23 |