UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
焦煤
| 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 | 990 | 990 | 940 | 962 | 956 | -136.5 | 917 | 1241 | -27 | 元/吨 | 2025-07-29 |
| 焦煤 | 2509 | 1090 | 1129.5 | 1050 | 1120.5 | 1087.5 | -112.5 | 1590877 | 337690 | -55427 | 元/吨 | 2025-07-29 |
| 焦煤 | 2510 | 1101 | 1149.5 | 1068 | 1145 | 1106 | -100.5 | 46112 | 19278 | 1101 | 元/吨 | 2025-07-29 |
| 焦煤 | 2511 | 1120 | 1168 | 1081 | 1163.5 | 1119.5 | -86 | 36347 | 13918 | 1213 | 元/吨 | 2025-07-29 |
| 焦煤 | 2512 | 1150.5 | 1184 | 1097.5 | 1181 | 1140 | -77.5 | 20517 | 9511 | 2746 | 元/吨 | 2025-07-29 |
| 焦煤 | 2601 | 1158 | 1218.5 | 1118.5 | 1214.5 | 1164 | -68.5 | 1197168 | 356472 | 43947 | 元/吨 | 2025-07-29 |
| 焦煤 | 2602 | 1136.5 | 1226.5 | 1130 | 1223.5 | 1161.5 | -76.5 | 1004 | 551 | -55 | 元/吨 | 2025-07-29 |
| 焦煤 | 2603 | 1160 | 1234 | 1138.5 | 1233.5 | 1167.5 | -76.5 | 484 | 645 | -22 | 元/吨 | 2025-07-29 |
| 焦煤 | 2604 | 1150 | 1239 | 1138.5 | 1236.5 | 1166.5 | -61.5 | 417 | 487 | -33 | 元/吨 | 2025-07-29 |
| 焦煤 | 2605 | 1154 | 1244 | 1140 | 1241 | 1181.5 | -42 | 67533 | 25955 | 1899 | 元/吨 | 2025-07-29 |
| 焦煤 | 2606 | 1164 | 1250 | 1153.5 | 1246.5 | 1184 | -43 | 340 | 185 | -62 | 元/吨 | 2025-07-29 |
| 焦煤 | 2607 | 1169 | 1248 | 1157 | 1248 | 1192.5 | -57 | 395 | 231 | 1 | 元/吨 | 2025-07-29 |
| 焦煤 | 2508 | 1127 | 1195 | 997.5 | 997.5 | 1092.5 | -28 | 1937 | 1268 | -163 | 元/吨 | 2025-07-28 |
| 焦煤 | 2509 | 1264.5 | 1288.5 | 1100.5 | 1100.5 | 1200 | -36.5 | 3461352 | 393117 | -126188 | 元/吨 | 2025-07-28 |
| 焦煤 | 2510 | 1270 | 1289 | 1115 | 1115 | 1206.5 | -46 | 72637 | 18177 | 882 | 元/吨 | 2025-07-28 |
| 焦煤 | 2511 | 1289 | 1295 | 1123.5 | 1123.5 | 1205.5 | -56.5 | 44892 | 12705 | 1960 | 元/吨 | 2025-07-28 |
| 焦煤 | 2512 | 1295.5 | 1300 | 1166.5 | 1166.5 | 1217.5 | -50 | 29262 | 6765 | -299 | 元/吨 | 2025-07-28 |
| 焦煤 | 2601 | 1305 | 1314 | 1180 | 1180 | 1232.5 | -50 | 1211500 | 312525 | -25734 | 元/吨 | 2025-07-28 |
| 焦煤 | 2602 | 1324 | 1324 | 1197.5 | 1197.5 | 1238 | -63.5 | 2396 | 606 | -45 | 元/吨 | 2025-07-28 |
| 焦煤 | 2603 | 1328 | 1328 | 1190 | 1190 | 1244 | -49 | 1398 | 667 | -73 | 元/吨 | 2025-07-28 |
| 焦煤 | 2604 | 1328.5 | 1328.5 | 1192.5 | 1192.5 | 1228 | -68 | 850 | 520 | -145 | 元/吨 | 2025-07-28 |
| 焦煤 | 2605 | 1302.5 | 1303 | 1184.5 | 1184.5 | 1223.5 | -64 | 79899 | 24056 | -1218 | 元/吨 | 2025-07-28 |
| 焦煤 | 2606 | 1321 | 1321 | 1198 | 1198 | 1227 | -75 | 650 | 247 | -101 | 元/吨 | 2025-07-28 |
| 焦煤 | 2607 | 1317 | 1317 | 1216 | 1216 | 1249.5 | -72 | 802 | 230 | -115 | 元/吨 | 2025-07-28 |
| 焦煤 | 2508 | 1070 | 1145.5 | 1070 | 1145.5 | 1120.5 | 59.5 | 1142 | 1431 | -245 | 元/吨 | 2025-07-25 |
| 焦煤 | 2509 | 1207 | 1259 | 1205.5 | 1259 | 1236.5 | 70.5 | 2189213 | 519305 | 55992 | 元/吨 | 2025-07-25 |
| 焦煤 | 2510 | 1227.5 | 1277.5 | 1226 | 1277.5 | 1252.5 | 69.5 | 37865 | 17295 | 1239 | 元/吨 | 2025-07-25 |
| 焦煤 | 2511 | 1238 | 1297 | 1234.5 | 1297 | 1262 | 61 | 15784 | 10745 | 757 | 元/吨 | 2025-07-25 |
| 焦煤 | 2512 | 1249.5 | 1304.5 | 1241.5 | 1304.5 | 1267.5 | 59.5 | 13427 | 7064 | 1276 | 元/吨 | 2025-07-25 |
| 焦煤 | 2601 | 1270 | 1318.5 | 1252 | 1318.5 | 1282.5 | 61.5 | 853023 | 338259 | 23604 | 元/吨 | 2025-07-25 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号