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 |
2403 |
19180 |
19235 |
19140 |
19225 |
19180 |
10 |
5915 |
9525 |
-2890 |
元/吨 |
2024-03-13 |
铝 |
2404 |
19205 |
19270 |
19130 |
19235 |
19205 |
15 |
100838 |
192135 |
-4199 |
元/吨 |
2024-03-13 |
铝 |
2405 |
19195 |
19245 |
19105 |
19220 |
19185 |
25 |
67076 |
197946 |
9155 |
元/吨 |
2024-03-13 |
铝 |
2406 |
19130 |
19180 |
19045 |
19155 |
19120 |
20 |
16846 |
64096 |
1210 |
元/吨 |
2024-03-13 |
铝 |
2407 |
19040 |
19100 |
18970 |
19080 |
19040 |
15 |
4022 |
31191 |
750 |
元/吨 |
2024-03-13 |
铝 |
2408 |
18965 |
19035 |
18900 |
19015 |
18990 |
45 |
911 |
15229 |
81 |
元/吨 |
2024-03-13 |
铝 |
2409 |
18925 |
18995 |
18860 |
18985 |
18950 |
35 |
1366 |
8994 |
-410 |
元/吨 |
2024-03-13 |
铝 |
2410 |
18885 |
18955 |
18825 |
18950 |
18910 |
35 |
648 |
8917 |
64 |
元/吨 |
2024-03-13 |
铝 |
2411 |
18845 |
18920 |
18790 |
18910 |
18880 |
40 |
968 |
5256 |
140 |
元/吨 |
2024-03-13 |
铝 |
2412 |
18800 |
18905 |
18795 |
18895 |
18845 |
10 |
443 |
4925 |
237 |
元/吨 |
2024-03-13 |
铝 |
2501 |
18820 |
18890 |
18780 |
18870 |
18865 |
55 |
100 |
765 |
71 |
元/吨 |
2024-03-13 |
铝 |
2502 |
18800 |
18855 |
18755 |
18855 |
18820 |
40 |
12 |
332 |
-4 |
元/吨 |
2024-03-13 |
铝 |
2403 |
19195 |
19225 |
19145 |
19180 |
19170 |
30 |
8415 |
12415 |
-3780 |
元/吨 |
2024-03-12 |
铝 |
2404 |
19200 |
19250 |
19145 |
19180 |
19190 |
40 |
87077 |
196334 |
-3020 |
元/吨 |
2024-03-12 |
铝 |
2405 |
19160 |
19215 |
19105 |
19155 |
19160 |
35 |
56653 |
188791 |
5518 |
元/吨 |
2024-03-12 |
铝 |
2406 |
19100 |
19155 |
19045 |
19090 |
19100 |
30 |
17538 |
62886 |
3104 |
元/吨 |
2024-03-12 |
铝 |
2407 |
19010 |
19070 |
18965 |
19020 |
19025 |
40 |
4048 |
30441 |
157 |
元/吨 |
2024-03-12 |
铝 |
2408 |
18970 |
19010 |
18900 |
18945 |
18945 |
25 |
1236 |
15148 |
209 |
元/吨 |
2024-03-12 |
铝 |
2409 |
18875 |
18960 |
18865 |
18890 |
18915 |
25 |
569 |
9404 |
130 |
元/吨 |
2024-03-12 |
铝 |
2410 |
18870 |
18920 |
18820 |
18875 |
18875 |
10 |
1026 |
8853 |
294 |
元/吨 |
2024-03-12 |
铝 |
2411 |
18850 |
18895 |
18800 |
18800 |
18840 |
-10 |
78 |
5116 |
8 |
元/吨 |
2024-03-12 |
铝 |
2412 |
18840 |
18880 |
18780 |
18785 |
18835 |
15 |
373 |
4688 |
308 |
元/吨 |
2024-03-12 |
铝 |
2501 |
18815 |
18860 |
18770 |
18770 |
18810 |
15 |
10 |
694 |
1 |
元/吨 |
2024-03-12 |
铝 |
2502 |
18790 |
18800 |
18765 |
18785 |
18780 |
-25 |
16 |
336 |
7 |
元/吨 |
2024-03-12 |
铝 |
2403 |
19195 |
19225 |
19085 |
19200 |
19140 |
-55 |
6640 |
16195 |
-4155 |
元/吨 |
2024-03-11 |
铝 |
2404 |
19230 |
19230 |
19065 |
19180 |
19150 |
-40 |
112645 |
199354 |
-6346 |
元/吨 |
2024-03-11 |
铝 |
2405 |
19190 |
19195 |
19045 |
19150 |
19125 |
-35 |
70207 |
183273 |
6895 |
元/吨 |
2024-03-11 |
铝 |
2406 |
19145 |
19145 |
18990 |
19085 |
19070 |
-35 |
16307 |
59782 |
1550 |
元/吨 |
2024-03-11 |
铝 |
2407 |
19030 |
19045 |
18910 |
19005 |
18985 |
-35 |
5365 |
30284 |
1060 |
元/吨 |
2024-03-11 |
铝 |
2408 |
18970 |
18980 |
18850 |
18950 |
18920 |
-30 |
1981 |
14939 |
50 |
元/吨 |
2024-03-11 |