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 |
19205 |
19235 |
19155 |
19210 |
19195 |
100 |
9485 |
20350 |
-4500 |
元/吨 |
2024-03-08 |
铝 |
2404 |
19200 |
19235 |
19145 |
19200 |
19190 |
95 |
111191 |
205700 |
-2083 |
元/吨 |
2024-03-08 |
铝 |
2405 |
19170 |
19200 |
19120 |
19175 |
19160 |
85 |
71387 |
176378 |
4096 |
元/吨 |
2024-03-08 |
铝 |
2406 |
19120 |
19140 |
19055 |
19110 |
19105 |
90 |
21737 |
58232 |
2589 |
元/吨 |
2024-03-08 |
铝 |
2407 |
19050 |
19065 |
18970 |
19025 |
19020 |
85 |
4997 |
29224 |
845 |
元/吨 |
2024-03-08 |
铝 |
2408 |
18990 |
19005 |
18900 |
18955 |
18950 |
75 |
3530 |
14889 |
1202 |
元/吨 |
2024-03-08 |
铝 |
2409 |
18920 |
18960 |
18870 |
18915 |
18915 |
85 |
1745 |
8917 |
681 |
元/吨 |
2024-03-08 |
铝 |
2410 |
18880 |
18970 |
18835 |
18880 |
18875 |
65 |
392 |
8572 |
28 |
元/吨 |
2024-03-08 |
铝 |
2411 |
18855 |
18890 |
18815 |
18865 |
18855 |
85 |
218 |
5008 |
116 |
元/吨 |
2024-03-08 |
铝 |
2412 |
18830 |
18865 |
18780 |
18840 |
18835 |
90 |
454 |
4190 |
83 |
元/吨 |
2024-03-08 |
铝 |
2501 |
18830 |
18860 |
18765 |
18825 |
18830 |
105 |
251 |
701 |
158 |
元/吨 |
2024-03-08 |
铝 |
2502 |
18815 |
18830 |
18775 |
18800 |
18800 |
75 |
59 |
150 |
36 |
元/吨 |
2024-03-08 |
铝 |
2403 |
19155 |
19155 |
19045 |
19145 |
19095 |
70 |
6340 |
24850 |
-2690 |
元/吨 |
2024-03-07 |
铝 |
2404 |
19065 |
19150 |
19025 |
19130 |
19095 |
65 |
105178 |
207783 |
383 |
元/吨 |
2024-03-07 |
铝 |
2405 |
19065 |
19135 |
19010 |
19110 |
19075 |
65 |
62191 |
172282 |
10465 |
元/吨 |
2024-03-07 |
铝 |
2406 |
18995 |
19070 |
18950 |
19040 |
19015 |
65 |
19151 |
55643 |
6303 |
元/吨 |
2024-03-07 |
铝 |
2407 |
18920 |
18990 |
18880 |
18960 |
18935 |
65 |
5657 |
28379 |
263 |
元/吨 |
2024-03-07 |
铝 |
2408 |
18845 |
18925 |
18825 |
18910 |
18875 |
60 |
2534 |
13687 |
439 |
元/吨 |
2024-03-07 |
铝 |
2409 |
18835 |
18890 |
18785 |
18855 |
18830 |
55 |
1741 |
8236 |
717 |
元/吨 |
2024-03-07 |
铝 |
2410 |
18800 |
18860 |
18765 |
18820 |
18810 |
55 |
738 |
8544 |
-36 |
元/吨 |
2024-03-07 |
铝 |
2411 |
18790 |
18810 |
18750 |
18805 |
18770 |
15 |
545 |
4892 |
375 |
元/吨 |
2024-03-07 |
铝 |
2412 |
18775 |
18800 |
18710 |
18770 |
18745 |
35 |
258 |
4107 |
79 |
元/吨 |
2024-03-07 |
铝 |
2501 |
18725 |
18755 |
18705 |
18755 |
18725 |
30 |
16 |
543 |
-11 |
元/吨 |
2024-03-07 |
铝 |
2502 |
18725 |
18750 |
18695 |
18750 |
18725 |
85 |
13 |
114 |
2 |
元/吨 |
2024-03-07 |
铝 |
2403 |
19100 |
19140 |
18980 |
19075 |
19025 |
-55 |
7875 |
27540 |
-3800 |
元/吨 |
2024-03-06 |
铝 |
2404 |
19080 |
19125 |
18955 |
19055 |
19030 |
-20 |
112015 |
207395 |
-2805 |
元/吨 |
2024-03-06 |
铝 |
2405 |
19055 |
19100 |
18940 |
19045 |
19010 |
-20 |
61655 |
161817 |
7289 |
元/吨 |
2024-03-06 |
铝 |
2406 |
18995 |
19035 |
18885 |
18980 |
18950 |
-20 |
15989 |
49340 |
3185 |
元/吨 |
2024-03-06 |
铝 |
2407 |
18915 |
18960 |
18805 |
18895 |
18870 |
-30 |
5139 |
28116 |
942 |
元/吨 |
2024-03-06 |
铝 |
2408 |
18850 |
18895 |
18750 |
18825 |
18815 |
-20 |
1619 |
13248 |
421 |
元/吨 |
2024-03-06 |