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 |
锌 |
2508 |
22460 |
22620 |
22450 |
22560 |
22565 |
80 |
1170 |
4550 |
-485 |
元/吨 |
2025-08-11 |
锌 |
2509 |
22485 |
22670 |
22425 |
22590 |
22560 |
55 |
87765 |
93386 |
-1509 |
元/吨 |
2025-08-11 |
锌 |
2510 |
22490 |
22685 |
22445 |
22610 |
22585 |
65 |
55163 |
77158 |
4219 |
元/吨 |
2025-08-11 |
锌 |
2511 |
22525 |
22690 |
22450 |
22615 |
22600 |
80 |
9750 |
21975 |
1660 |
元/吨 |
2025-08-11 |
锌 |
2512 |
22485 |
22665 |
22430 |
22600 |
22595 |
95 |
2431 |
8197 |
918 |
元/吨 |
2025-08-11 |
锌 |
2601 |
22420 |
22635 |
22395 |
22560 |
22550 |
75 |
656 |
4166 |
-86 |
元/吨 |
2025-08-11 |
锌 |
2602 |
22400 |
22615 |
22400 |
22560 |
22545 |
85 |
79 |
1968 |
1 |
元/吨 |
2025-08-11 |
锌 |
2603 |
22415 |
22575 |
22415 |
22555 |
22520 |
45 |
14 |
347 |
-1 |
元/吨 |
2025-08-11 |
锌 |
2604 |
22445 |
22620 |
22445 |
22530 |
22535 |
80 |
38 |
552 |
1 |
元/吨 |
2025-08-11 |
锌 |
2605 |
22425 |
22625 |
22425 |
22545 |
22555 |
95 |
50 |
747 |
-1 |
元/吨 |
2025-08-11 |
锌 |
2606 |
22445 |
22590 |
22445 |
22525 |
22535 |
90 |
66 |
467 |
-3 |
元/吨 |
2025-08-11 |
锌 |
2607 |
22445 |
22575 |
22445 |
22540 |
22520 |
40 |
8 |
65 |
-2 |
元/吨 |
2025-08-11 |
锌 |
2508 |
22485 |
22530 |
22415 |
22500 |
22485 |
-20 |
2055 |
5035 |
-1155 |
元/吨 |
2025-08-08 |
锌 |
2509 |
22525 |
22565 |
22435 |
22515 |
22505 |
-25 |
81428 |
94895 |
-1924 |
元/吨 |
2025-08-08 |
锌 |
2510 |
22575 |
22575 |
22455 |
22520 |
22520 |
-20 |
46877 |
72939 |
1576 |
元/吨 |
2025-08-08 |
锌 |
2511 |
22590 |
22590 |
22455 |
22525 |
22520 |
-20 |
8345 |
20315 |
640 |
元/吨 |
2025-08-08 |
锌 |
2512 |
22545 |
22545 |
22435 |
22495 |
22500 |
-45 |
962 |
7279 |
-31 |
元/吨 |
2025-08-08 |
锌 |
2601 |
22475 |
22520 |
22410 |
22470 |
22475 |
-30 |
719 |
4252 |
31 |
元/吨 |
2025-08-08 |
锌 |
2602 |
22495 |
22505 |
22415 |
22465 |
22460 |
-35 |
56 |
1967 |
3 |
元/吨 |
2025-08-08 |
锌 |
2603 |
22455 |
22550 |
22450 |
22470 |
22475 |
-50 |
18 |
348 |
-1 |
元/吨 |
2025-08-08 |
锌 |
2604 |
22460 |
22490 |
22430 |
22480 |
22455 |
-75 |
17 |
551 |
1 |
元/吨 |
2025-08-08 |
锌 |
2605 |
22475 |
22485 |
22455 |
22465 |
22460 |
-55 |
13 |
748 |
-2 |
元/吨 |
2025-08-08 |
锌 |
2606 |
22475 |
22480 |
22430 |
22480 |
22445 |
-50 |
17 |
470 |
3 |
元/吨 |
2025-08-08 |
锌 |
2607 |
22485 |
22515 |
22445 |
22485 |
22480 |
-25 |
6 |
67 |
3 |
元/吨 |
2025-08-08 |
锌 |
2508 |
22400 |
22580 |
22400 |
22550 |
22505 |
195 |
2675 |
6190 |
-570 |
元/吨 |
2025-08-07 |
锌 |
2509 |
22480 |
22630 |
22420 |
22580 |
22530 |
200 |
131099 |
96819 |
2565 |
元/吨 |
2025-08-07 |
锌 |
2510 |
22450 |
22625 |
22430 |
22595 |
22540 |
210 |
72749 |
71363 |
4185 |
元/吨 |
2025-08-07 |
锌 |
2511 |
22425 |
22630 |
22420 |
22605 |
22540 |
215 |
13264 |
19675 |
1496 |
元/吨 |
2025-08-07 |
锌 |
2512 |
22405 |
22610 |
22400 |
22590 |
22545 |
265 |
2388 |
7310 |
-25 |
元/吨 |
2025-08-07 |
锌 |
2601 |
22395 |
22575 |
22385 |
22550 |
22505 |
245 |
1097 |
4221 |
53 |
元/吨 |
2025-08-07 |