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 |
焦煤 |
2508 |
1187.5 |
1188 |
1184 |
1184 |
1186.5 |
-14 |
4 |
21 |
-1 |
元/吨 |
2025-01-24 |
焦煤 |
2509 |
1215 |
1215.5 |
1195 |
1207 |
1204.5 |
-18.5 |
3716 |
10107 |
355 |
元/吨 |
2025-01-24 |
焦煤 |
2510 |
1233 |
1234.5 |
1233 |
1234.5 |
1233.5 |
3.5 |
3 |
22 |
0 |
元/吨 |
2025-01-24 |
焦煤 |
2511 |
1244.5 |
1244.5 |
1244.5 |
1244.5 |
1244.5 |
-12.5 |
1 |
23 |
-1 |
元/吨 |
2025-01-24 |
焦煤 |
2512 |
1254.5 |
1254.5 |
1246.5 |
1248 |
1249.5 |
-18.5 |
3 |
31 |
0 |
元/吨 |
2025-01-24 |
焦煤 |
2601 |
1230 |
1244.5 |
1230 |
1244 |
1235.5 |
-12 |
22 |
156 |
-6 |
元/吨 |
2025-01-24 |
焦煤 |
2502 |
1083 |
1096.5 |
1014 |
1057.5 |
1065.5 |
-17.5 |
311 |
486 |
-38 |
元/吨 |
2025-01-23 |
焦煤 |
2503 |
1105 |
1114.5 |
1081.5 |
1088.5 |
1097 |
-3 |
1884 |
8926 |
175 |
元/吨 |
2025-01-23 |
焦煤 |
2504 |
1140.5 |
1144.5 |
1102.5 |
1106.5 |
1123 |
7 |
1985 |
4849 |
179 |
元/吨 |
2025-01-23 |
焦煤 |
2505 |
1143.5 |
1163 |
1124.5 |
1132.5 |
1147 |
5.5 |
237070 |
305505 |
11470 |
元/吨 |
2025-01-23 |
焦煤 |
2506 |
1167.5 |
1178.5 |
1151 |
1155 |
1164 |
-0.5 |
104 |
1634 |
-3 |
元/吨 |
2025-01-23 |
焦煤 |
2507 |
1186 |
1188.5 |
1168 |
1173 |
1178 |
4 |
8 |
84 |
-1 |
元/吨 |
2025-01-23 |
焦煤 |
2508 |
1200.5 |
1202 |
1200 |
1200 |
1200.5 |
-4 |
3 |
22 |
-1 |
元/吨 |
2025-01-23 |
焦煤 |
2509 |
1217 |
1239 |
1203 |
1211.5 |
1223 |
7.5 |
4461 |
9752 |
661 |
元/吨 |
2025-01-23 |
焦煤 |
2510 |
1230 |
1230 |
1230 |
1230 |
1230 |
-14 |
1 |
22 |
0 |
元/吨 |
2025-01-23 |
焦煤 |
2511 |
1258 |
1258 |
1257 |
1257 |
1257 |
0 |
3 |
24 |
0 |
元/吨 |
2025-01-23 |
焦煤 |
2512 |
1283 |
1283 |
1254 |
1260 |
1268 |
11.5 |
5 |
31 |
0 |
元/吨 |
2025-01-23 |
焦煤 |
2601 |
1247.5 |
1259.5 |
1233.5 |
1241.5 |
1247.5 |
6.5 |
52 |
162 |
11 |
元/吨 |
2025-01-23 |
焦煤 |
2502 |
1078.5 |
1098 |
1072 |
1072 |
1083 |
4.5 |
110 |
524 |
-6 |
元/吨 |
2025-01-22 |
焦煤 |
2503 |
1093 |
1121 |
1080 |
1096.5 |
1100 |
14.5 |
2042 |
8751 |
-30 |
元/吨 |
2025-01-22 |
焦煤 |
2504 |
1109.5 |
1132.5 |
1102 |
1127 |
1116 |
3.5 |
1287 |
4670 |
131 |
元/吨 |
2025-01-22 |
焦煤 |
2505 |
1153 |
1155 |
1133.5 |
1143.5 |
1141.5 |
-11.5 |
153478 |
294035 |
4653 |
元/吨 |
2025-01-22 |
焦煤 |
2506 |
1171.5 |
1171.5 |
1160 |
1166.5 |
1164.5 |
-11.5 |
127 |
1637 |
34 |
元/吨 |
2025-01-22 |
焦煤 |
2507 |
1174 |
1182.5 |
1169.5 |
1172 |
1174 |
-13 |
11 |
85 |
0 |
元/吨 |
2025-01-22 |
焦煤 |
2508 |
1211 |
1211 |
1197 |
1199.5 |
1204.5 |
-6.5 |
4 |
23 |
0 |
元/吨 |
2025-01-22 |
焦煤 |
2509 |
1221 |
1227 |
1208.5 |
1213.5 |
1215.5 |
-14.5 |
2940 |
9091 |
290 |
元/吨 |
2025-01-22 |
焦煤 |
2510 |
1250 |
1250 |
1238.5 |
1238.5 |
1244 |
-8 |
2 |
22 |
0 |
元/吨 |
2025-01-22 |
焦煤 |
2511 |
1257 |
1257 |
1257 |
1257 |
1257 |
1.5 |
2 |
24 |
1 |
元/吨 |
2025-01-22 |
焦煤 |
2512 |
1251 |
1261 |
1251 |
1261 |
1256.5 |
-1.5 |
4 |
31 |
1 |
元/吨 |
2025-01-22 |
焦煤 |
2601 |
1242 |
1243.5 |
1236 |
1240.5 |
1241 |
-12.5 |
33 |
151 |
18 |
元/吨 |
2025-01-22 |