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 |
2602 |
20500 |
20525 |
20365 |
20380 |
20435 |
-45 |
883 |
12900 |
50 |
元/吨 |
2025-07-31 |
铝 |
2603 |
20530 |
20530 |
20390 |
20405 |
20430 |
-65 |
470 |
6572 |
201 |
元/吨 |
2025-07-31 |
铝 |
2604 |
20570 |
20570 |
20400 |
20410 |
20450 |
-70 |
122 |
2679 |
50 |
元/吨 |
2025-07-31 |
铝 |
2605 |
20540 |
20540 |
20430 |
20430 |
20485 |
-45 |
65 |
1510 |
13 |
元/吨 |
2025-07-31 |
铝 |
2606 |
20575 |
20575 |
20445 |
20445 |
20490 |
-60 |
37 |
596 |
-4 |
元/吨 |
2025-07-31 |
铝 |
2607 |
20585 |
20585 |
20435 |
20470 |
20460 |
-110 |
53 |
115 |
31 |
元/吨 |
2025-07-31 |
铝 |
2508 |
20645 |
20700 |
20600 |
20675 |
20650 |
0 |
29005 |
69995 |
-9184 |
元/吨 |
2025-07-30 |
铝 |
2509 |
20585 |
20675 |
20570 |
20625 |
20620 |
-5 |
125168 |
261363 |
-11344 |
元/吨 |
2025-07-30 |
铝 |
2510 |
20590 |
20645 |
20540 |
20610 |
20600 |
10 |
53847 |
143762 |
11019 |
元/吨 |
2025-07-30 |
铝 |
2511 |
20480 |
20600 |
20480 |
20565 |
20555 |
15 |
10896 |
48997 |
2475 |
元/吨 |
2025-07-30 |
铝 |
2512 |
20465 |
20550 |
20445 |
20525 |
20500 |
20 |
3095 |
33924 |
-325 |
元/吨 |
2025-07-30 |
铝 |
2601 |
20435 |
20520 |
20420 |
20490 |
20475 |
25 |
3453 |
27165 |
1249 |
元/吨 |
2025-07-30 |
铝 |
2602 |
20440 |
20530 |
20425 |
20500 |
20480 |
20 |
894 |
12850 |
155 |
元/吨 |
2025-07-30 |
铝 |
2603 |
20485 |
20530 |
20475 |
20510 |
20495 |
20 |
158 |
6371 |
45 |
元/吨 |
2025-07-30 |
铝 |
2604 |
20510 |
20555 |
20485 |
20535 |
20520 |
30 |
286 |
2629 |
137 |
元/吨 |
2025-07-30 |
铝 |
2605 |
20490 |
20560 |
20490 |
20520 |
20530 |
40 |
23 |
1497 |
-1 |
元/吨 |
2025-07-30 |
铝 |
2606 |
20510 |
20580 |
20510 |
20580 |
20550 |
35 |
5 |
600 |
0 |
元/吨 |
2025-07-30 |
铝 |
2607 |
20570 |
20585 |
20565 |
20585 |
20570 |
45 |
7 |
84 |
-1 |
元/吨 |
2025-07-30 |
铝 |
2508 |
20680 |
20715 |
20605 |
20645 |
20650 |
-10 |
33986 |
79179 |
-13497 |
元/吨 |
2025-07-29 |
铝 |
2509 |
20635 |
20695 |
20570 |
20605 |
20625 |
-25 |
119985 |
272707 |
-12465 |
元/吨 |
2025-07-29 |
铝 |
2510 |
20600 |
20660 |
20540 |
20590 |
20590 |
-25 |
55636 |
132743 |
10932 |
元/吨 |
2025-07-29 |
铝 |
2511 |
20510 |
20605 |
20490 |
20535 |
20540 |
-10 |
10200 |
46522 |
1439 |
元/吨 |
2025-07-29 |
铝 |
2512 |
20470 |
20545 |
20435 |
20480 |
20480 |
-20 |
3182 |
34249 |
657 |
元/吨 |
2025-07-29 |
铝 |
2601 |
20450 |
20515 |
20410 |
20450 |
20450 |
-25 |
2150 |
25916 |
594 |
元/吨 |
2025-07-29 |
铝 |
2602 |
20465 |
20520 |
20420 |
20455 |
20460 |
0 |
614 |
12695 |
64 |
元/吨 |
2025-07-29 |
铝 |
2603 |
20475 |
20540 |
20440 |
20480 |
20475 |
5 |
208 |
6326 |
94 |
元/吨 |
2025-07-29 |
铝 |
2604 |
20500 |
20540 |
20455 |
20490 |
20490 |
5 |
110 |
2492 |
77 |
元/吨 |
2025-07-29 |
铝 |
2605 |
20485 |
20515 |
20465 |
20495 |
20490 |
-20 |
20 |
1498 |
-4 |
元/吨 |
2025-07-29 |
铝 |
2606 |
20565 |
20570 |
20495 |
20530 |
20515 |
-15 |
57 |
600 |
38 |
元/吨 |
2025-07-29 |
铝 |
2607 |
20545 |
20545 |
20520 |
20520 |
20525 |
15 |
16 |
85 |
-1 |
元/吨 |
2025-07-29 |