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 |
12730 |
12740 |
12425 |
12450 |
12590 |
-225 |
38 |
335 |
4 |
元/吨 |
2025-07-31 |
20号胶 |
2603 |
12745 |
12745 |
12540 |
12540 |
12650 |
-190 |
4 |
26 |
1 |
元/吨 |
2025-07-31 |
20号胶 |
2604 |
12755 |
12755 |
12520 |
12530 |
12640 |
-230 |
10 |
21 |
4 |
元/吨 |
2025-07-31 |
20号胶 |
2605 |
12780 |
12795 |
12480 |
12540 |
12585 |
-275 |
19 |
12 |
2 |
元/吨 |
2025-07-31 |
20号胶 |
2606 |
12670 |
12670 |
12590 |
12590 |
12630 |
-390 |
2 |
3 |
1 |
元/吨 |
2025-07-31 |
20号胶 |
2607 |
12550 |
12550 |
12550 |
12550 |
12550 |
-330 |
1 |
3 |
-1 |
元/吨 |
2025-07-31 |
20号胶 |
2508 |
12610 |
12670 |
12440 |
12525 |
12540 |
-65 |
1204 |
2602 |
-486 |
元/吨 |
2025-07-30 |
20号胶 |
2509 |
12710 |
12755 |
12485 |
12575 |
12610 |
-55 |
108709 |
47606 |
-4373 |
元/吨 |
2025-07-30 |
20号胶 |
2510 |
12770 |
12785 |
12520 |
12605 |
12635 |
-30 |
40600 |
38141 |
2641 |
元/吨 |
2025-07-30 |
20号胶 |
2511 |
12780 |
12805 |
12540 |
12640 |
12655 |
-10 |
5807 |
10065 |
707 |
元/吨 |
2025-07-30 |
20号胶 |
2512 |
12775 |
12835 |
12595 |
12700 |
12710 |
45 |
567 |
2914 |
113 |
元/吨 |
2025-07-30 |
20号胶 |
2601 |
12810 |
12920 |
12630 |
12735 |
12770 |
20 |
2370 |
9143 |
262 |
元/吨 |
2025-07-30 |
20号胶 |
2602 |
12840 |
12840 |
12785 |
12785 |
12815 |
-25 |
3 |
331 |
0 |
元/吨 |
2025-07-30 |
20号胶 |
2603 |
12900 |
12900 |
12755 |
12755 |
12840 |
175 |
4 |
25 |
0 |
元/吨 |
2025-07-30 |
20号胶 |
2604 |
12870 |
12870 |
12870 |
12870 |
12870 |
110 |
1 |
17 |
1 |
元/吨 |
2025-07-30 |
20号胶 |
2605 |
12875 |
12910 |
12780 |
12780 |
12860 |
70 |
6 |
10 |
2 |
元/吨 |
2025-07-30 |
20号胶 |
2606 |
|
|
|
13020 |
13020 |
-30 |
0 |
2 |
0 |
元/吨 |
2025-07-30 |
20号胶 |
2607 |
12885 |
12885 |
12880 |
12885 |
12880 |
-140 |
3 |
4 |
3 |
元/吨 |
2025-07-30 |
20号胶 |
2508 |
12740 |
12765 |
12425 |
12610 |
12605 |
-385 |
1298 |
3088 |
-433 |
元/吨 |
2025-07-29 |
20号胶 |
2509 |
12810 |
12825 |
12480 |
12670 |
12665 |
-320 |
110850 |
51979 |
-3308 |
元/吨 |
2025-07-29 |
20号胶 |
2510 |
12800 |
12800 |
12485 |
12690 |
12665 |
-290 |
42011 |
35500 |
3396 |
元/吨 |
2025-07-29 |
20号胶 |
2511 |
12800 |
12815 |
12500 |
12705 |
12665 |
-265 |
8847 |
9358 |
1833 |
元/吨 |
2025-07-29 |
20号胶 |
2512 |
12845 |
12845 |
12550 |
12735 |
12665 |
-340 |
1103 |
2801 |
299 |
元/吨 |
2025-07-29 |
20号胶 |
2601 |
12865 |
12885 |
12605 |
12810 |
12750 |
-260 |
2866 |
8881 |
666 |
元/吨 |
2025-07-29 |
20号胶 |
2602 |
12840 |
12840 |
12840 |
12840 |
12840 |
-370 |
1 |
331 |
-1 |
元/吨 |
2025-07-29 |
20号胶 |
2603 |
12645 |
12685 |
12645 |
12685 |
12665 |
-400 |
2 |
25 |
2 |
元/吨 |
2025-07-29 |
20号胶 |
2604 |
12725 |
12915 |
12665 |
12750 |
12760 |
-385 |
11 |
16 |
1 |
元/吨 |
2025-07-29 |
20号胶 |
2605 |
12925 |
12925 |
12660 |
12845 |
12790 |
-205 |
8 |
8 |
0 |
元/吨 |
2025-07-29 |
20号胶 |
2606 |
|
|
|
13050 |
13050 |
-90 |
0 |
2 |
0 |
元/吨 |
2025-07-29 |
20号胶 |
2607 |
|
|
|
13020 |
13020 |
-120 |
0 |
1 |
0 |
元/吨 |
2025-07-29 |