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 |
锡 |
2507 |
263520 |
265000 |
262000 |
262300 |
262950 |
-3550 |
132 |
810 |
-28 |
元/吨 |
2025-07-15 |
锡 |
2508 |
265810 |
266150 |
261510 |
263240 |
263730 |
-2490 |
90649 |
24450 |
-754 |
元/吨 |
2025-07-15 |
锡 |
2509 |
266080 |
266080 |
261670 |
263370 |
263740 |
-2600 |
29061 |
19080 |
708 |
元/吨 |
2025-07-15 |
锡 |
2510 |
266510 |
266510 |
261650 |
263310 |
263650 |
-2650 |
5875 |
5864 |
523 |
元/吨 |
2025-07-15 |
锡 |
2511 |
264680 |
265200 |
261530 |
263130 |
263450 |
-2580 |
661 |
1020 |
130 |
元/吨 |
2025-07-15 |
锡 |
2512 |
263690 |
265150 |
261640 |
263050 |
263340 |
-3140 |
357 |
661 |
20 |
元/吨 |
2025-07-15 |
锡 |
2601 |
263500 |
265160 |
261800 |
263050 |
263190 |
-2910 |
72 |
272 |
21 |
元/吨 |
2025-07-15 |
锡 |
2602 |
263920 |
265060 |
261930 |
262940 |
262780 |
-2240 |
24 |
99 |
2 |
元/吨 |
2025-07-15 |
锡 |
2603 |
264000 |
264160 |
262690 |
262690 |
263540 |
-2940 |
6 |
84 |
2 |
元/吨 |
2025-07-15 |
锡 |
2604 |
|
|
|
263780 |
263780 |
-1650 |
0 |
29 |
0 |
元/吨 |
2025-07-15 |
锡 |
2605 |
263920 |
264800 |
245210 |
263510 |
263150 |
-2250 |
32 |
55 |
5 |
元/吨 |
2025-07-15 |
锡 |
2606 |
263960 |
264100 |
263150 |
264100 |
263650 |
-100 |
6 |
13 |
3 |
元/吨 |
2025-07-15 |
锡 |
2507 |
263730 |
268100 |
263730 |
266850 |
266500 |
1290 |
90 |
838 |
-2 |
元/吨 |
2025-07-14 |
锡 |
2508 |
263940 |
269000 |
263900 |
266720 |
266220 |
590 |
79659 |
25204 |
1054 |
元/吨 |
2025-07-14 |
锡 |
2509 |
264080 |
268830 |
263800 |
266700 |
266340 |
820 |
27254 |
18372 |
368 |
元/吨 |
2025-07-14 |
锡 |
2510 |
263760 |
268570 |
263760 |
266510 |
266300 |
970 |
4625 |
5341 |
531 |
元/吨 |
2025-07-14 |
锡 |
2511 |
264310 |
268170 |
263720 |
266060 |
266030 |
1290 |
472 |
890 |
2 |
元/吨 |
2025-07-14 |
锡 |
2512 |
264220 |
268000 |
263910 |
265830 |
266480 |
1970 |
173 |
641 |
25 |
元/吨 |
2025-07-14 |
锡 |
2601 |
264520 |
268000 |
264520 |
265760 |
266100 |
1310 |
34 |
251 |
1 |
元/吨 |
2025-07-14 |
锡 |
2602 |
265020 |
265020 |
265020 |
265020 |
265020 |
-450 |
1 |
97 |
0 |
元/吨 |
2025-07-14 |
锡 |
2603 |
266010 |
267200 |
266010 |
266250 |
266480 |
2190 |
3 |
82 |
-1 |
元/吨 |
2025-07-14 |
锡 |
2604 |
|
|
|
265430 |
265430 |
780 |
0 |
29 |
0 |
元/吨 |
2025-07-14 |
锡 |
2605 |
264410 |
266220 |
264400 |
266220 |
265400 |
-260 |
8 |
50 |
1 |
元/吨 |
2025-07-14 |
锡 |
2606 |
263770 |
264650 |
263430 |
264650 |
263750 |
-1360 |
6 |
10 |
-2 |
元/吨 |
2025-07-14 |
锡 |
2507 |
265500 |
266200 |
263730 |
263730 |
265210 |
1050 |
24 |
840 |
-10 |
元/吨 |
2025-07-11 |
锡 |
2508 |
267400 |
267640 |
263650 |
263940 |
265630 |
630 |
70958 |
24150 |
-2321 |
元/吨 |
2025-07-11 |
锡 |
2509 |
267360 |
267610 |
263710 |
264070 |
265520 |
360 |
22313 |
18004 |
512 |
元/吨 |
2025-07-11 |
锡 |
2510 |
267140 |
267400 |
263470 |
263790 |
265330 |
300 |
3528 |
4810 |
-145 |
元/吨 |
2025-07-11 |
锡 |
2511 |
266750 |
266830 |
263130 |
263480 |
264740 |
-660 |
369 |
888 |
-4 |
元/吨 |
2025-07-11 |
锡 |
2512 |
266790 |
266790 |
263300 |
263640 |
264510 |
-520 |
156 |
616 |
8 |
元/吨 |
2025-07-11 |