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 |
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 |
铝 |
2403 |
18975 |
18975 |
18735 |
18810 |
18815 |
-85 |
40998 |
90660 |
-9153 |
元/吨 |
2024-02-22 |
铝 |
2404 |
18960 |
18975 |
18725 |
18800 |
18820 |
-70 |
150886 |
200245 |
1925 |
元/吨 |
2024-02-22 |
铝 |
2405 |
18890 |
18930 |
18705 |
18790 |
18780 |
-75 |
47465 |
93761 |
11075 |
元/吨 |
2024-02-22 |
铝 |
2406 |
18810 |
18860 |
18645 |
18730 |
18725 |
-70 |
10234 |
34852 |
1382 |
元/吨 |
2024-02-22 |
铝 |
2407 |
18750 |
18780 |
18565 |
18650 |
18660 |
-15 |
4010 |
21283 |
651 |
元/吨 |
2024-02-22 |
铝 |
2408 |
18700 |
18710 |
18500 |
18585 |
18565 |
-95 |
2227 |
9920 |
861 |
元/吨 |
2024-02-22 |
铝 |
2409 |
18635 |
18665 |
18460 |
18555 |
18525 |
-70 |
645 |
6255 |
236 |
元/吨 |
2024-02-22 |
铝 |
2410 |
18600 |
18600 |
18410 |
18480 |
18450 |
-85 |
377 |
6271 |
80 |
元/吨 |
2024-02-22 |
铝 |
2411 |
18540 |
18540 |
18380 |
18425 |
18435 |
-80 |
313 |
2847 |
69 |
元/吨 |
2024-02-22 |
铝 |
2412 |
18505 |
18530 |
18345 |
18390 |
18395 |
-100 |
310 |
1787 |
193 |
元/吨 |
2024-02-22 |
铝 |
2501 |
18490 |
18490 |
18330 |
18415 |
18425 |
-15 |
28 |
564 |
1 |
元/吨 |
2024-02-22 |
铝 |
2502 |
18380 |
18490 |
18315 |
18345 |
18370 |
-35 |
11 |
48 |
4 |
元/吨 |
2024-02-22 |
铝 |
2403 |
18700 |
19115 |
18675 |
18940 |
18900 |
190 |
68998 |
99813 |
-11496 |
元/吨 |
2024-02-21 |
铝 |
2404 |
18675 |
19100 |
18655 |
18945 |
18890 |
185 |
204675 |
198320 |
1483 |
元/吨 |
2024-02-21 |
铝 |
2405 |
18680 |
19025 |
18640 |
18910 |
18855 |
175 |
55451 |
82686 |
1268 |
元/吨 |
2024-02-21 |
铝 |
2406 |
18625 |
18935 |
18575 |
18830 |
18795 |
155 |
20084 |
33470 |
-1471 |
元/吨 |
2024-02-21 |
铝 |
2407 |
18550 |
18850 |
18520 |
18750 |
18675 |
110 |
6620 |
20632 |
973 |
元/吨 |
2024-02-21 |
铝 |
2408 |
18465 |
18790 |
18465 |
18670 |
18660 |
165 |
1234 |
9059 |
70 |
元/吨 |
2024-02-21 |