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 |
2221 |
2259.5 |
2206 |
2240 |
2235 |
15.5 |
1106 |
1612 |
-604 |
元/吨 |
2024-04-29 |
焦炭 |
2406 |
2248.5 |
2269.5 |
2221 |
2249 |
2254.5 |
19.5 |
33 |
101 |
3 |
元/吨 |
2024-04-29 |
焦炭 |
2407 |
2239 |
2239 |
2239 |
2239 |
2239 |
20.5 |
1 |
14 |
1 |
元/吨 |
2024-04-29 |
焦炭 |
2408 |
2291.5 |
2307.5 |
2291.5 |
2307.5 |
2299.5 |
3 |
2 |
25 |
-1 |
元/吨 |
2024-04-29 |
焦炭 |
2409 |
2354 |
2382 |
2310 |
2348.5 |
2350.5 |
7.5 |
26146 |
31963 |
-665 |
元/吨 |
2024-04-29 |
焦炭 |
2410 |
2361.5 |
2380 |
2342 |
2359.5 |
2360.5 |
15.5 |
8 |
20 |
0 |
元/吨 |
2024-04-29 |
焦炭 |
2411 |
0 |
0 |
0 |
2356 |
2356 |
3.5 |
0 |
4 |
0 |
元/吨 |
2024-04-29 |
焦炭 |
2412 |
0 |
0 |
0 |
2358.5 |
2358.5 |
16 |
0 |
5 |
0 |
元/吨 |
2024-04-29 |
焦炭 |
2501 |
2405.5 |
2430 |
2370 |
2407 |
2411 |
32 |
399 |
1490 |
163 |
元/吨 |
2024-04-29 |
焦炭 |
2502 |
0 |
0 |
0 |
2344.5 |
2344.5 |
29 |
0 |
3 |
0 |
元/吨 |
2024-04-29 |
焦炭 |
2503 |
2453 |
2453 |
2453 |
2453 |
2453 |
87.5 |
1 |
2 |
1 |
元/吨 |
2024-04-29 |
焦炭 |
2504 |
0 |
0 |
0 |
2342 |
2342 |
29 |
0 |
0 |
0 |
元/吨 |
2024-04-29 |
焦炭 |
2405 |
2215.5 |
2234 |
2200 |
2225 |
2219.5 |
4 |
1074 |
2216 |
-512 |
元/吨 |
2024-04-26 |
焦炭 |
2406 |
2239.5 |
2254.5 |
2218.5 |
2254.5 |
2235 |
15.5 |
61 |
98 |
0 |
元/吨 |
2024-04-26 |
焦炭 |
2407 |
2218.5 |
2218.5 |
2218.5 |
2218.5 |
2218.5 |
0 |
1 |
13 |
-1 |
元/吨 |
2024-04-26 |
焦炭 |
2408 |
2300 |
2307 |
2280 |
2300.5 |
2296.5 |
2.5 |
13 |
26 |
-6 |
元/吨 |
2024-04-26 |
焦炭 |
2409 |
2324 |
2367.5 |
2314 |
2357.5 |
2343 |
14 |
23944 |
32628 |
565 |
元/吨 |
2024-04-26 |
焦炭 |
2410 |
2325 |
2371.5 |
2317 |
2353 |
2345 |
29.5 |
16 |
20 |
2 |
元/吨 |
2024-04-26 |
焦炭 |
2411 |
0 |
0 |
0 |
2352.5 |
2352.5 |
22.5 |
0 |
4 |
0 |
元/吨 |
2024-04-26 |
焦炭 |
2412 |
0 |
0 |
0 |
2342.5 |
2342.5 |
24 |
0 |
5 |
0 |
元/吨 |
2024-04-26 |
焦炭 |
2501 |
2351.5 |
2400 |
2344.5 |
2396 |
2379 |
26 |
314 |
1327 |
145 |
元/吨 |
2024-04-26 |
焦炭 |
2502 |
0 |
0 |
0 |
2315.5 |
2315.5 |
0 |
0 |
3 |
0 |
元/吨 |
2024-04-26 |
焦炭 |
2503 |
0 |
0 |
0 |
2365.5 |
2365.5 |
13 |
0 |
1 |
0 |
元/吨 |
2024-04-26 |
焦炭 |
2504 |
0 |
0 |
0 |
2313 |
2313 |
7.5 |
0 |
0 |
0 |
元/吨 |
2024-04-26 |
焦炭 |
2405 |
2208 |
2235.5 |
2192.5 |
2205.5 |
2215.5 |
13.5 |
1456 |
2728 |
-625 |
元/吨 |
2024-04-25 |
焦炭 |
2406 |
2221.5 |
2242 |
2207.5 |
2233 |
2219.5 |
28 |
85 |
98 |
11 |
元/吨 |
2024-04-25 |
焦炭 |
2407 |
0 |
0 |
0 |
2218.5 |
2218.5 |
10 |
0 |
14 |
0 |
元/吨 |
2024-04-25 |
焦炭 |
2408 |
2294 |
2294 |
2294 |
2294 |
2294 |
27.5 |
1 |
32 |
-1 |
元/吨 |
2024-04-25 |
焦炭 |
2409 |
2303.5 |
2362.5 |
2301.5 |
2324 |
2329 |
27.5 |
24949 |
32063 |
76 |
元/吨 |
2024-04-25 |
焦炭 |
2410 |
2292.5 |
2343 |
2290.5 |
2343 |
2315.5 |
37 |
10 |
18 |
-2 |
元/吨 |
2024-04-25 |