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 |
焦炭 |
2405 |
2138.5 |
2199.5 |
2108.5 |
2199.5 |
2216 |
-62.5 |
11 |
270 |
-106 |
元/吨 |
2024-05-09 |
焦炭 |
2406 |
2187.5 |
2228.5 |
2187.5 |
2214 |
2213 |
-29.5 |
58 |
72 |
-16 |
元/吨 |
2024-05-09 |
焦炭 |
2407 |
2207.5 |
2261 |
2190.5 |
2243.5 |
2245.5 |
-36 |
110 |
25 |
-4 |
元/吨 |
2024-05-09 |
焦炭 |
2408 |
2244 |
2244 |
2244 |
2244 |
2244 |
-64.5 |
1 |
24 |
0 |
元/吨 |
2024-05-09 |
焦炭 |
2409 |
2312 |
2324 |
2282.5 |
2297 |
2302.5 |
-42.5 |
24064 |
32116 |
-2064 |
元/吨 |
2024-05-09 |
焦炭 |
2410 |
0 |
0 |
0 |
2410 |
2410 |
0 |
1 |
22 |
-1 |
元/吨 |
2024-05-09 |
焦炭 |
2411 |
2358.5 |
2361.5 |
2340 |
2361.5 |
2361.5 |
-26 |
4 |
4 |
0 |
元/吨 |
2024-05-09 |
焦炭 |
2412 |
0 |
0 |
0 |
2383 |
2383 |
0 |
0 |
5 |
0 |
元/吨 |
2024-05-09 |
焦炭 |
2501 |
2387 |
2402 |
2357.5 |
2377.5 |
2382 |
-24 |
698 |
2437 |
397 |
元/吨 |
2024-05-09 |
焦炭 |
2502 |
0 |
0 |
0 |
2385 |
2385 |
0 |
0 |
3 |
0 |
元/吨 |
2024-05-09 |
焦炭 |
2503 |
2353 |
2397.5 |
2353 |
2397.5 |
2375 |
-79 |
2 |
1 |
-1 |
元/吨 |
2024-05-09 |
焦炭 |
2504 |
0 |
0 |
0 |
2415 |
2415 |
-2.5 |
0 |
0 |
0 |
元/吨 |
2024-05-09 |
焦炭 |
2405 |
2290 |
2290 |
2265 |
2265 |
2278.5 |
-35.5 |
28 |
376 |
-38 |
元/吨 |
2024-05-08 |
焦炭 |
2406 |
2270.5 |
2270.5 |
2217 |
2217 |
2242.5 |
-75 |
21 |
88 |
-10 |
元/吨 |
2024-05-08 |
焦炭 |
2407 |
2274 |
2300 |
2264 |
2264 |
2281.5 |
-62.5 |
103 |
29 |
19 |
元/吨 |
2024-05-08 |
焦炭 |
2408 |
0 |
0 |
0 |
2308.5 |
2308.5 |
-90.5 |
0 |
24 |
0 |
元/吨 |
2024-05-08 |
焦炭 |
2409 |
2386 |
2390.5 |
2303.5 |
2311 |
2345 |
-60 |
29507 |
34180 |
-381 |
元/吨 |
2024-05-08 |
焦炭 |
2410 |
0 |
0 |
0 |
2410 |
2410 |
-11 |
0 |
23 |
0 |
元/吨 |
2024-05-08 |
焦炭 |
2411 |
0 |
0 |
0 |
2387.5 |
2387.5 |
-32.5 |
0 |
4 |
0 |
元/吨 |
2024-05-08 |
焦炭 |
2412 |
0 |
0 |
0 |
2383 |
2383 |
-58 |
0 |
5 |
0 |
元/吨 |
2024-05-08 |
焦炭 |
2501 |
2436.5 |
2450 |
2336 |
2383 |
2406 |
-58 |
831 |
2040 |
245 |
元/吨 |
2024-05-08 |
焦炭 |
2502 |
0 |
0 |
0 |
2385 |
2385 |
-57 |
0 |
3 |
0 |
元/吨 |
2024-05-08 |
焦炭 |
2503 |
0 |
0 |
0 |
2454 |
2454 |
0 |
0 |
2 |
0 |
元/吨 |
2024-05-08 |
焦炭 |
2504 |
0 |
0 |
0 |
2417.5 |
2417.5 |
-58 |
0 |
0 |
0 |
元/吨 |
2024-05-08 |
焦炭 |
2405 |
2342 |
2342.5 |
2294 |
2298 |
2314 |
1 |
105 |
414 |
-105 |
元/吨 |
2024-05-07 |
焦炭 |
2406 |
2332.5 |
2332.5 |
2291 |
2291 |
2317.5 |
25 |
25 |
98 |
-8 |
元/吨 |
2024-05-07 |
焦炭 |
2407 |
2377.5 |
2380 |
2325.5 |
2339 |
2344 |
8.5 |
7 |
10 |
-5 |
元/吨 |
2024-05-07 |
焦炭 |
2408 |
2399 |
2399 |
2399 |
2399 |
2399 |
35 |
1 |
24 |
-1 |
元/吨 |
2024-05-07 |
焦炭 |
2409 |
2422 |
2428 |
2381 |
2387 |
2405 |
12 |
19362 |
34561 |
-125 |
元/吨 |
2024-05-07 |
焦炭 |
2410 |
2424 |
2437.5 |
2400.5 |
2406.5 |
2421 |
17 |
20 |
23 |
1 |
元/吨 |
2024-05-07 |