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 |
2509 |
986.5 |
987.5 |
934 |
943 |
963 |
-27 |
1137 |
3898 |
-589 |
元/吨 |
2025-09-01 |
焦煤 |
2510 |
1013.5 |
1015 |
958.5 |
971.5 |
985 |
-34.5 |
26734 |
22311 |
-1545 |
元/吨 |
2025-09-01 |
焦煤 |
2511 |
1069 |
1069 |
1011.5 |
1028 |
1034.5 |
-36 |
20195 |
19708 |
1199 |
元/吨 |
2025-09-01 |
焦煤 |
2512 |
1118 |
1118 |
1059.5 |
1080 |
1083.5 |
-33 |
12867 |
15146 |
793 |
元/吨 |
2025-09-01 |
焦煤 |
2601 |
1152 |
1153 |
1095 |
1118.5 |
1121.5 |
-35 |
1384225 |
748959 |
9993 |
元/吨 |
2025-09-01 |
焦煤 |
2602 |
1169 |
1169 |
1112 |
1136 |
1136 |
-36 |
7566 |
7769 |
631 |
元/吨 |
2025-09-01 |
焦煤 |
2603 |
1177 |
1180 |
1126 |
1150.5 |
1148 |
-36 |
598 |
957 |
11 |
元/吨 |
2025-09-01 |
焦煤 |
2604 |
1187 |
1188 |
1135.5 |
1159 |
1159.5 |
-30 |
329 |
708 |
-9 |
元/吨 |
2025-09-01 |
焦煤 |
2605 |
1193 |
1195.5 |
1142 |
1167.5 |
1165.5 |
-34 |
172962 |
99539 |
-370 |
元/吨 |
2025-09-01 |
焦煤 |
2606 |
1200 |
1200 |
1153.5 |
1176 |
1176.5 |
-30 |
128 |
487 |
14 |
元/吨 |
2025-09-01 |
焦煤 |
2607 |
1211 |
1212.5 |
1168 |
1193 |
1187.5 |
-31.5 |
314 |
617 |
29 |
元/吨 |
2025-09-01 |
焦煤 |
2608 |
1220 |
1223 |
1180 |
1200.5 |
1202 |
-23 |
137 |
130 |
13 |
元/吨 |
2025-09-01 |
焦煤 |
2509 |
1025 |
1026.5 |
952.5 |
986.5 |
990 |
-15.5 |
38031 |
4487 |
-17843 |
元/吨 |
2025-08-29 |
焦煤 |
2510 |
1040 |
1046 |
1004 |
1012 |
1019.5 |
-9 |
26808 |
23856 |
-165 |
元/吨 |
2025-08-29 |
焦煤 |
2511 |
1087.5 |
1097.5 |
1056 |
1064.5 |
1070.5 |
-5.5 |
17963 |
18509 |
803 |
元/吨 |
2025-08-29 |
焦煤 |
2512 |
1140.5 |
1142.5 |
1101.5 |
1112 |
1116.5 |
-0.5 |
13732 |
14353 |
549 |
元/吨 |
2025-08-29 |
焦煤 |
2601 |
1178 |
1180.5 |
1139.5 |
1151 |
1156.5 |
4 |
1398041 |
738966 |
-2121 |
元/吨 |
2025-08-29 |
焦煤 |
2602 |
1192.5 |
1200.5 |
1157 |
1167.5 |
1172 |
3 |
6520 |
7138 |
110 |
元/吨 |
2025-08-29 |
焦煤 |
2603 |
1206.5 |
1208 |
1169.5 |
1178 |
1184 |
5.5 |
418 |
946 |
37 |
元/吨 |
2025-08-29 |
焦煤 |
2604 |
1211 |
1211 |
1177 |
1186.5 |
1189.5 |
0.5 |
348 |
717 |
27 |
元/吨 |
2025-08-29 |
焦煤 |
2605 |
1223.5 |
1227.5 |
1182 |
1193 |
1199.5 |
5.5 |
187359 |
99909 |
1407 |
元/吨 |
2025-08-29 |
焦煤 |
2606 |
1228 |
1228 |
1193 |
1202.5 |
1206.5 |
0 |
83 |
473 |
7 |
元/吨 |
2025-08-29 |
焦煤 |
2607 |
1240 |
1240 |
1206 |
1213.5 |
1219 |
9.5 |
218 |
588 |
-2 |
元/吨 |
2025-08-29 |
焦煤 |
2608 |
1237 |
1237 |
1216 |
1222.5 |
1225 |
2.5 |
31 |
117 |
1 |
元/吨 |
2025-08-29 |
焦煤 |
2509 |
1021 |
1021 |
991 |
1020 |
1005.5 |
-19.5 |
30028 |
22330 |
-6895 |
元/吨 |
2025-08-28 |
焦煤 |
2510 |
1034 |
1043 |
1013 |
1042 |
1028.5 |
-24 |
26237 |
24021 |
-168 |
元/吨 |
2025-08-28 |
焦煤 |
2511 |
1085.5 |
1093 |
1058.5 |
1092 |
1076 |
-21.5 |
19821 |
17706 |
478 |
元/吨 |
2025-08-28 |
焦煤 |
2512 |
1132 |
1137 |
1099 |
1137 |
1117 |
-16.5 |
14772 |
13804 |
742 |
元/吨 |
2025-08-28 |
焦煤 |
2601 |
1155 |
1175.5 |
1133 |
1175 |
1152.5 |
-12 |
1446978 |
741087 |
16244 |
元/吨 |
2025-08-28 |
焦煤 |
2602 |
1173 |
1191.5 |
1150 |
1191 |
1169 |
-10 |
8282 |
7028 |
747 |
元/吨 |
2025-08-28 |