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 |
20号胶 |
2602 |
12665 |
12815 |
12605 |
12605 |
12765 |
-15 |
590 |
1708 |
207 |
元/吨 |
2025-08-14 |
20号胶 |
2603 |
12820 |
12835 |
12735 |
12735 |
12800 |
45 |
7 |
81 |
2 |
元/吨 |
2025-08-14 |
20号胶 |
2604 |
12855 |
12860 |
12795 |
12795 |
12840 |
-5 |
5 |
26 |
2 |
元/吨 |
2025-08-14 |
20号胶 |
2605 |
12800 |
12890 |
12800 |
12890 |
12850 |
-55 |
3 |
14 |
-1 |
元/吨 |
2025-08-14 |
20号胶 |
2606 |
|
|
|
12760 |
12760 |
-195 |
0 |
4 |
0 |
元/吨 |
2025-08-14 |
20号胶 |
2607 |
|
|
|
12830 |
12830 |
-140 |
0 |
5 |
0 |
元/吨 |
2025-08-14 |
20号胶 |
2508 |
|
|
|
12480 |
12480 |
0 |
0 |
1740 |
0 |
元/吨 |
2025-08-13 |
20号胶 |
2509 |
12615 |
12760 |
12525 |
12545 |
12635 |
75 |
15214 |
13423 |
-2075 |
元/吨 |
2025-08-13 |
20号胶 |
2510 |
12665 |
12830 |
12590 |
12610 |
12705 |
85 |
77109 |
56027 |
1124 |
元/吨 |
2025-08-13 |
20号胶 |
2511 |
12715 |
12860 |
12630 |
12655 |
12730 |
75 |
6592 |
15910 |
754 |
元/吨 |
2025-08-13 |
20号胶 |
2512 |
12750 |
12880 |
12675 |
12695 |
12775 |
85 |
671 |
3714 |
-2 |
元/吨 |
2025-08-13 |
20号胶 |
2601 |
12790 |
12945 |
12725 |
12750 |
12820 |
65 |
4988 |
12290 |
-78 |
元/吨 |
2025-08-13 |
20号胶 |
2602 |
12800 |
13010 |
12720 |
12730 |
12780 |
25 |
568 |
1501 |
194 |
元/吨 |
2025-08-13 |
20号胶 |
2603 |
12755 |
12755 |
12755 |
12755 |
12755 |
-20 |
1 |
79 |
0 |
元/吨 |
2025-08-13 |
20号胶 |
2604 |
12935 |
12940 |
12800 |
12805 |
12845 |
-15 |
12 |
24 |
2 |
元/吨 |
2025-08-13 |
20号胶 |
2605 |
12895 |
12920 |
12895 |
12920 |
12905 |
70 |
2 |
15 |
-1 |
元/吨 |
2025-08-13 |
20号胶 |
2606 |
12950 |
12960 |
12950 |
12960 |
12955 |
60 |
3 |
4 |
-3 |
元/吨 |
2025-08-13 |
20号胶 |
2607 |
12970 |
12970 |
12970 |
12970 |
12970 |
150 |
1 |
5 |
0 |
元/吨 |
2025-08-13 |
20号胶 |
2508 |
12480 |
12480 |
12480 |
12480 |
12480 |
40 |
30 |
1740 |
-30 |
元/吨 |
2025-08-12 |
20号胶 |
2509 |
12635 |
12650 |
12490 |
12605 |
12560 |
40 |
21876 |
15498 |
-2954 |
元/吨 |
2025-08-12 |
20号胶 |
2510 |
12630 |
12715 |
12555 |
12665 |
12620 |
45 |
80448 |
54903 |
-855 |
元/吨 |
2025-08-12 |
20号胶 |
2511 |
12675 |
12760 |
12590 |
12710 |
12655 |
35 |
10824 |
15156 |
57 |
元/吨 |
2025-08-12 |
20号胶 |
2512 |
12715 |
12800 |
12635 |
12750 |
12690 |
30 |
1420 |
3716 |
63 |
元/吨 |
2025-08-12 |
20号胶 |
2601 |
12770 |
12855 |
12690 |
12800 |
12755 |
50 |
5450 |
12368 |
1173 |
元/吨 |
2025-08-12 |
20号胶 |
2602 |
12785 |
12845 |
12700 |
12775 |
12755 |
35 |
936 |
1307 |
736 |
元/吨 |
2025-08-12 |
20号胶 |
2603 |
12800 |
12810 |
12745 |
12810 |
12775 |
30 |
8 |
79 |
4 |
元/吨 |
2025-08-12 |
20号胶 |
2604 |
12810 |
12875 |
12810 |
12875 |
12860 |
80 |
6 |
22 |
0 |
元/吨 |
2025-08-12 |
20号胶 |
2605 |
12820 |
12890 |
12765 |
12890 |
12835 |
70 |
4 |
16 |
-2 |
元/吨 |
2025-08-12 |
20号胶 |
2606 |
12895 |
12895 |
12895 |
12895 |
12895 |
55 |
1 |
7 |
-1 |
元/吨 |
2025-08-12 |
20号胶 |
2607 |
|
|
|
12820 |
12820 |
65 |
0 |
5 |
0 |
元/吨 |
2025-08-12 |