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 |
18385 |
18785 |
18385 |
18650 |
18595 |
140 |
461 |
6019 |
85 |
元/吨 |
2024-02-21 |
铝 |
2410 |
18355 |
18665 |
18330 |
18605 |
18535 |
165 |
437 |
6191 |
1 |
元/吨 |
2024-02-21 |
铝 |
2411 |
18330 |
18660 |
18300 |
18565 |
18515 |
155 |
243 |
2778 |
71 |
元/吨 |
2024-02-21 |
铝 |
2412 |
18325 |
18590 |
18325 |
18505 |
18495 |
170 |
210 |
1594 |
80 |
元/吨 |
2024-02-21 |
铝 |
2501 |
18535 |
18575 |
18315 |
18490 |
18440 |
110 |
123 |
563 |
-3 |
元/吨 |
2024-02-21 |
铝 |
2502 |
18295 |
18515 |
18285 |
18495 |
18405 |
145 |
25 |
44 |
11 |
元/吨 |
2024-02-21 |
铝 |
2403 |
18755 |
18825 |
18645 |
18700 |
18710 |
-140 |
59979 |
111309 |
-12236 |
元/吨 |
2024-02-20 |
铝 |
2404 |
18725 |
18790 |
18630 |
18690 |
18705 |
-150 |
123867 |
196837 |
24182 |
元/吨 |
2024-02-20 |
铝 |
2405 |
18750 |
18765 |
18615 |
18660 |
18680 |
-140 |
27352 |
81418 |
9160 |
元/吨 |
2024-02-20 |
铝 |
2406 |
18680 |
18715 |
18565 |
18605 |
18640 |
-120 |
13528 |
34941 |
5274 |
元/吨 |
2024-02-20 |
铝 |
2407 |
18660 |
18660 |
18500 |
18540 |
18565 |
-125 |
6843 |
19659 |
3135 |
元/吨 |
2024-02-20 |
铝 |
2408 |
18540 |
18565 |
18430 |
18460 |
18495 |
-85 |
888 |
8989 |
76 |
元/吨 |
2024-02-20 |
铝 |
2409 |
18480 |
18530 |
18385 |
18410 |
18455 |
-95 |
1254 |
5934 |
401 |
元/吨 |
2024-02-20 |
铝 |
2410 |
18430 |
18470 |
18315 |
18345 |
18370 |
-95 |
749 |
6190 |
367 |
元/吨 |
2024-02-20 |
铝 |
2411 |
18425 |
18430 |
18290 |
18300 |
18360 |
-90 |
471 |
2707 |
173 |
元/吨 |
2024-02-20 |
铝 |
2412 |
18380 |
18410 |
18255 |
18275 |
18325 |
-90 |
295 |
1514 |
222 |
元/吨 |
2024-02-20 |
铝 |
2501 |
18380 |
18425 |
18250 |
18250 |
18330 |
-75 |
83 |
566 |
67 |
元/吨 |
2024-02-20 |
铝 |
2502 |
18350 |
18350 |
18240 |
18240 |
18260 |
-145 |
35 |
33 |
33 |
元/吨 |
2024-02-20 |
铝 |
2402 |
18950 |
19000 |
18710 |
18740 |
18805 |
-55 |
2245 |
6430 |
-985 |
元/吨 |
2024-02-19 |
铝 |
2403 |
18840 |
19035 |
18745 |
18775 |
18850 |
-40 |
73075 |
123545 |
-463 |
元/吨 |
2024-02-19 |
铝 |
2404 |
18900 |
19035 |
18740 |
18775 |
18855 |
-40 |
79141 |
172655 |
10251 |
元/吨 |
2024-02-19 |
铝 |
2405 |
18830 |
18995 |
18720 |
18750 |
18820 |
-40 |
25047 |
72258 |
8291 |
元/吨 |
2024-02-19 |
铝 |
2406 |
18780 |
18935 |
18660 |
18695 |
18760 |
-45 |
9400 |
29667 |
2682 |
元/吨 |
2024-02-19 |
铝 |
2407 |
18745 |
18865 |
18595 |
18635 |
18690 |
-30 |
4557 |
16524 |
1947 |
元/吨 |
2024-02-19 |
铝 |
2408 |
18675 |
18790 |
18540 |
18565 |
18580 |
-95 |
986 |
8913 |
83 |
元/吨 |
2024-02-19 |
铝 |
2409 |
18600 |
18735 |
18495 |
18515 |
18550 |
-65 |
488 |
5533 |
24 |
元/吨 |
2024-02-19 |
铝 |
2410 |
18525 |
18680 |
18425 |
18460 |
18465 |
-95 |
336 |
5823 |
214 |
元/吨 |
2024-02-19 |
铝 |
2411 |
18505 |
18625 |
18405 |
18440 |
18450 |
-100 |
114 |
2534 |
60 |
元/吨 |
2024-02-19 |
铝 |
2412 |
18485 |
18505 |
18380 |
18435 |
18415 |
-75 |
106 |
1292 |
77 |
元/吨 |
2024-02-19 |
铝 |
2501 |
18615 |
18615 |
18350 |
18410 |
18405 |
-70 |
51 |
499 |
29 |
元/吨 |
2024-02-19 |