UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 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 |
| 20号胶 | 2604 | 13605 | 13690 | 13595 | 13620 | 13630 | -50 | 120 | 580 | 10 | 2026-04-03 | |
| 20号胶 | 2605 | 13960 | 14075 | 13750 | 13975 | 13900 | 55 | 43709 | 28228 | -2463 | 2026-04-03 | |
| 20号胶 | 2606 | 13935 | 14220 | 13880 | 14115 | 14035 | 70 | 50063 | 59154 | 4114 | 2026-04-03 | |
| 20号胶 | 2607 | 14100 | 14270 | 13950 | 14175 | 14095 | 75 | 9464 | 16769 | 1086 | 2026-04-03 | |
| 20号胶 | 2608 | 14120 | 14300 | 14015 | 14235 | 14150 | 90 | 786 | 1783 | 214 | 2026-04-03 | |
| 20号胶 | 2609 | 14175 | 14305 | 14055 | 14245 | 14170 | 35 | 83 | 428 | -3 | 2026-04-03 | |
| 20号胶 | 2610 | 14150 | 14290 | 14100 | 14290 | 14180 | 20 | 14 | 34 | 7 | 2026-04-03 | |
| 20号胶 | 2611 | 14320 | 14320 | 50 | 0 | 7 | 0 | 2026-04-03 | ||||
| 20号胶 | 2612 | 14445 | 14445 | 14445 | 14445 | 14445 | 40 | 1 | 8 | -1 | 2026-04-03 | |
| 20号胶 | 2701 | 14535 | 14555 | 14440 | 14490 | 14515 | -10 | 10 | 156 | 0 | 2026-04-03 | |
| 20号胶 | 2702 | 14535 | 14535 | 20 | 0 | 5 | 0 | 2026-04-03 | ||||
| 20号胶 | 2703 | 14540 | 14540 | 14480 | 14480 | 14510 | 60 | 2 | 7 | 0 | 2026-04-03 | |
| 20号胶 | 2604 | 13650 | 13720 | 13640 | 13655 | 13680 | -10 | 230 | 570 | 0 | 2026-04-02 | |
| 20号胶 | 2605 | 13665 | 13985 | 13665 | 13855 | 13845 | 20 | 43477 | 30691 | -1618 | 2026-04-02 | |
| 20号胶 | 2606 | 13770 | 14110 | 13770 | 13985 | 13965 | 40 | 39530 | 55040 | 5494 | 2026-04-02 | |
| 20号胶 | 2607 | 13850 | 14145 | 13840 | 14035 | 14020 | 45 | 8686 | 15683 | 685 | 2026-04-02 | |
| 20号胶 | 2608 | 13885 | 14180 | 13885 | 14045 | 14060 | 70 | 872 | 1569 | 335 | 2026-04-02 | |
| 20号胶 | 2609 | 13960 | 14215 | 13960 | 14140 | 14135 | 75 | 78 | 431 | -12 | 2026-04-02 | |
| 20号胶 | 2610 | 14165 | 14230 | 14100 | 14100 | 14160 | -65 | 22 | 27 | 14 | 2026-04-02 | |
| 20号胶 | 2611 | 14270 | 14270 | 14270 | 14270 | 14270 | 135 | 1 | 7 | 0 | 2026-04-02 | |
| 20号胶 | 2612 | 14430 | 14430 | 14385 | 14385 | 14405 | 30 | 2 | 9 | 1 | 2026-04-02 | |
| 20号胶 | 2701 | 14455 | 14680 | 14400 | 14555 | 14525 | 5 | 27 | 156 | 11 | 2026-04-02 | |
| 20号胶 | 2702 | 14525 | 14525 | 14500 | 14500 | 14515 | -35 | 5 | 5 | -3 | 2026-04-02 | |
| 20号胶 | 2703 | 14450 | 14450 | 14450 | 14450 | 14450 | 70 | 5 | 7 | 4 | 2026-04-02 | |
| 20号胶 | 2604 | 13495 | 13800 | 13495 | 13600 | 13690 | 70 | 111 | 570 | 9 | 2026-04-01 | |
| 20号胶 | 2605 | 13605 | 13990 | 13585 | 13665 | 13825 | 75 | 70493 | 32309 | -6180 | 2026-04-01 | |
| 20号胶 | 2606 | 13660 | 14085 | 13650 | 13770 | 13925 | 105 | 53605 | 49546 | 4483 | 2026-04-01 | |
| 20号胶 | 2607 | 13720 | 14135 | 13715 | 13825 | 13975 | 130 | 16473 | 14998 | 2109 | 2026-04-01 | |
| 20号胶 | 2608 | 13825 | 14160 | 13800 | 13845 | 13990 | 100 | 1773 | 1234 | 266 | 2026-04-01 | |
| 20号胶 | 2609 | 13890 | 14205 | 13830 | 13895 | 14060 | 95 | 247 | 443 | 50 | 2026-04-01 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号