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 |
2404 |
19160 |
19310 |
19150 |
19280 |
19250 |
-55 |
47342 |
113042 |
-11181 |
元/吨 |
2024-03-20 |
铝 |
2405 |
19165 |
19315 |
19150 |
19285 |
19250 |
-55 |
120556 |
256697 |
7758 |
元/吨 |
2024-03-20 |
铝 |
2406 |
19150 |
19290 |
19130 |
19265 |
19230 |
-35 |
28734 |
76551 |
3453 |
元/吨 |
2024-03-20 |
铝 |
2407 |
19090 |
19245 |
19080 |
19220 |
19180 |
-25 |
10903 |
36896 |
1386 |
元/吨 |
2024-03-20 |
铝 |
2408 |
19050 |
19190 |
19040 |
19165 |
19135 |
-20 |
3402 |
18786 |
1586 |
元/吨 |
2024-03-20 |
铝 |
2409 |
19005 |
19160 |
18995 |
19130 |
19095 |
-30 |
1167 |
10909 |
127 |
元/吨 |
2024-03-20 |
铝 |
2410 |
19015 |
19125 |
18965 |
19090 |
19060 |
5 |
1000 |
11607 |
280 |
元/吨 |
2024-03-20 |
铝 |
2411 |
18955 |
19085 |
18955 |
19055 |
19020 |
20 |
593 |
6451 |
316 |
元/吨 |
2024-03-20 |
铝 |
2412 |
18900 |
19035 |
18900 |
19000 |
18990 |
5 |
955 |
6849 |
680 |
元/吨 |
2024-03-20 |
铝 |
2501 |
18895 |
19010 |
18895 |
18980 |
18975 |
-20 |
190 |
1278 |
109 |
元/吨 |
2024-03-20 |
铝 |
2502 |
18880 |
19000 |
18880 |
18980 |
18930 |
-40 |
17 |
340 |
-2 |
元/吨 |
2024-03-20 |
铝 |
2503 |
18835 |
18970 |
18835 |
18955 |
18930 |
-35 |
11 |
34 |
1 |
元/吨 |
2024-03-20 |
铝 |
2404 |
19285 |
19425 |
19175 |
19215 |
19305 |
35 |
77266 |
124223 |
-17810 |
元/吨 |
2024-03-19 |
铝 |
2405 |
19290 |
19430 |
19175 |
19215 |
19305 |
35 |
184159 |
248939 |
8549 |
元/吨 |
2024-03-19 |
铝 |
2406 |
19285 |
19390 |
19140 |
19190 |
19265 |
40 |
33618 |
73098 |
4445 |
元/吨 |
2024-03-19 |
铝 |
2407 |
19195 |
19330 |
19090 |
19135 |
19205 |
40 |
12203 |
35510 |
466 |
元/吨 |
2024-03-19 |
铝 |
2408 |
19125 |
19290 |
19050 |
19090 |
19155 |
35 |
3115 |
17200 |
527 |
元/吨 |
2024-03-19 |
铝 |
2409 |
19110 |
19255 |
19010 |
19055 |
19125 |
45 |
2018 |
10782 |
110 |
元/吨 |
2024-03-19 |
铝 |
2410 |
19060 |
19200 |
18965 |
19015 |
19055 |
20 |
2665 |
11327 |
607 |
元/吨 |
2024-03-19 |
铝 |
2411 |
19040 |
19160 |
18925 |
18965 |
19000 |
-15 |
1731 |
6135 |
380 |
元/吨 |
2024-03-19 |
铝 |
2412 |
18995 |
19115 |
18875 |
18935 |
18985 |
10 |
822 |
6169 |
409 |
元/吨 |
2024-03-19 |
铝 |
2501 |
19000 |
19090 |
18865 |
18865 |
18995 |
35 |
350 |
1169 |
132 |
元/吨 |
2024-03-19 |
铝 |
2502 |
18940 |
19065 |
18865 |
18865 |
18970 |
35 |
57 |
342 |
10 |
元/吨 |
2024-03-19 |
铝 |
2503 |
19020 |
19065 |
18840 |
18845 |
18965 |
30 |
66 |
33 |
25 |
元/吨 |
2024-03-19 |
铝 |
2404 |
19280 |
19340 |
19210 |
19275 |
19270 |
50 |
97520 |
142033 |
-18400 |
元/吨 |
2024-03-18 |
铝 |
2405 |
19330 |
19345 |
19210 |
19270 |
19270 |
50 |
138116 |
240390 |
8257 |
元/吨 |
2024-03-18 |
铝 |
2406 |
19250 |
19310 |
19175 |
19230 |
19225 |
55 |
30413 |
68653 |
581 |
元/吨 |
2024-03-18 |
铝 |
2407 |
19155 |
19245 |
19120 |
19165 |
19165 |
50 |
12158 |
35044 |
78 |
元/吨 |
2024-03-18 |
铝 |
2408 |
19105 |
19195 |
19080 |
19115 |
19120 |
75 |
6689 |
16673 |
1143 |
元/吨 |
2024-03-18 |
铝 |
2409 |
19065 |
19155 |
19040 |
19085 |
19080 |
80 |
2931 |
10672 |
820 |
元/吨 |
2024-03-18 |