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 |
PTA |
2508 |
4726 |
4814 |
4718 |
4750 |
4760 |
48.00 |
3794 |
16751 |
-407 |
元/吨 |
2025-07-18 |
PTA |
2509 |
4720 |
4810 |
4708 |
4744 |
4752 |
44.00 |
1289369 |
1098559 |
23015 |
元/吨 |
2025-07-18 |
PTA |
2510 |
4692 |
4788 |
4686 |
4726 |
4730 |
54.00 |
36491 |
46366 |
1197 |
元/吨 |
2025-07-18 |
PTA |
2511 |
4678 |
4772 |
4676 |
4718 |
4722 |
56.00 |
29487 |
30302 |
285 |
元/吨 |
2025-07-18 |
PTA |
2512 |
4672 |
4752 |
4664 |
4710 |
4716 |
58.00 |
12437 |
4086 |
1935 |
元/吨 |
2025-07-18 |
PTA |
2601 |
4660 |
4738 |
4650 |
4692 |
4686 |
40.00 |
285349 |
473903 |
-2676 |
元/吨 |
2025-07-18 |
PTA |
2602 |
4664 |
4728 |
4660 |
4692 |
4682 |
32.00 |
94 |
278 |
-14 |
元/吨 |
2025-07-18 |
PTA |
2603 |
4656 |
4718 |
4656 |
4690 |
4690 |
48.00 |
25 |
1936 |
1 |
元/吨 |
2025-07-18 |
PTA |
2604 |
4662 |
4724 |
4658 |
4694 |
4680 |
30.00 |
75 |
103 |
-25 |
元/吨 |
2025-07-18 |
PTA |
2605 |
4668 |
4742 |
4660 |
4706 |
4700 |
42.00 |
2694 |
7976 |
219 |
元/吨 |
2025-07-18 |
PTA |
2606 |
4672 |
4712 |
4672 |
4712 |
4692 |
26.00 |
6 |
35 |
-2 |
元/吨 |
2025-07-18 |
PTA |
2607 |
4672 |
4710 |
4672 |
4710 |
4692 |
30.00 |
2 |
6 |
0 |
元/吨 |
2025-07-18 |
PTA |
2508 |
4692 |
4732 |
4690 |
4720 |
4712 |
4.00 |
4541 |
17158 |
-1933 |
元/吨 |
2025-07-17 |
PTA |
2509 |
4690 |
4726 |
4684 |
4714 |
4708 |
0.00 |
691766 |
1075544 |
-9331 |
元/吨 |
2025-07-17 |
PTA |
2510 |
4662 |
4698 |
4654 |
4684 |
4676 |
-6.00 |
21472 |
45169 |
-470 |
元/吨 |
2025-07-17 |
PTA |
2511 |
4654 |
4688 |
4646 |
4674 |
4666 |
-10.00 |
16674 |
30017 |
361 |
元/吨 |
2025-07-17 |
PTA |
2512 |
4646 |
4676 |
4638 |
4662 |
4658 |
-12.00 |
4050 |
2151 |
23 |
元/吨 |
2025-07-17 |
PTA |
2601 |
4634 |
4666 |
4630 |
4648 |
4646 |
-16.00 |
133568 |
476579 |
22885 |
元/吨 |
2025-07-17 |
PTA |
2602 |
4646 |
4660 |
4644 |
4652 |
4650 |
-10.00 |
7 |
292 |
-3 |
元/吨 |
2025-07-17 |
PTA |
2603 |
4642 |
4654 |
4632 |
4646 |
4642 |
-22.00 |
15 |
1935 |
-6 |
元/吨 |
2025-07-17 |
PTA |
2604 |
4648 |
4662 |
4646 |
4654 |
4650 |
-22.00 |
17 |
128 |
-1 |
元/吨 |
2025-07-17 |
PTA |
2605 |
4670 |
4672 |
4644 |
4658 |
4658 |
-22.00 |
2941 |
7757 |
1375 |
元/吨 |
2025-07-17 |
PTA |
2606 |
4664 |
4678 |
4654 |
4678 |
4666 |
-12.00 |
6 |
37 |
2 |
元/吨 |
2025-07-17 |
PTA |
2607 |
4662 |
4662 |
4662 |
4662 |
4662 |
-28.00 |
1 |
6 |
1 |
元/吨 |
2025-07-17 |
PTA |
2508 |
4706 |
4722 |
4696 |
4706 |
4708 |
-14.00 |
9088 |
19091 |
-5415 |
元/吨 |
2025-07-16 |
PTA |
2509 |
4702 |
4720 |
4694 |
4706 |
4708 |
0.00 |
559139 |
1084875 |
-19904 |
元/吨 |
2025-07-16 |
PTA |
2510 |
4680 |
4696 |
4672 |
4680 |
4682 |
-2.00 |
19676 |
45639 |
-396 |
元/吨 |
2025-07-16 |
PTA |
2511 |
4674 |
4688 |
4666 |
4674 |
4676 |
4.00 |
18819 |
29656 |
232 |
元/吨 |
2025-07-16 |
PTA |
2512 |
4674 |
4682 |
4660 |
4668 |
4670 |
2.00 |
4490 |
2128 |
-66 |
元/吨 |
2025-07-16 |
PTA |
2601 |
4664 |
4672 |
4652 |
4656 |
4662 |
-6.00 |
118687 |
453694 |
-1974 |
元/吨 |
2025-07-16 |