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 |
2405 |
1709 |
1735 |
1671 |
1683 |
1700.5 |
5 |
12238 |
30595 |
-2396 |
元/吨 |
2024-04-19 |
焦煤 |
2406 |
1657 |
1709.5 |
1657 |
1668 |
1677.5 |
5 |
338 |
1017 |
40 |
元/吨 |
2024-04-19 |
焦煤 |
2407 |
1725.5 |
1755 |
1723 |
1728 |
1735.5 |
1.5 |
11 |
56 |
0 |
元/吨 |
2024-04-19 |
焦煤 |
2408 |
1806.5 |
1815.5 |
1795 |
1802 |
1803.5 |
7.5 |
10 |
22 |
-2 |
元/吨 |
2024-04-19 |
焦煤 |
2409 |
1790 |
1841.5 |
1782 |
1802.5 |
1805.5 |
10 |
152312 |
166419 |
-5348 |
元/吨 |
2024-04-19 |
焦煤 |
2410 |
1797.5 |
1837.5 |
1797.5 |
1810 |
1815.5 |
8 |
15 |
23 |
-1 |
元/吨 |
2024-04-19 |
焦煤 |
2411 |
1796 |
1851 |
1796 |
1832 |
1825.5 |
8.5 |
10 |
22 |
-1 |
元/吨 |
2024-04-19 |
焦煤 |
2412 |
0 |
0 |
0 |
1787.5 |
1787.5 |
0 |
0 |
10 |
0 |
元/吨 |
2024-04-19 |
焦煤 |
2501 |
1805 |
1844 |
1786 |
1803 |
1811 |
20.5 |
1552 |
5736 |
183 |
元/吨 |
2024-04-19 |
焦煤 |
2502 |
0 |
0 |
0 |
1751.5 |
1751.5 |
14.5 |
0 |
3 |
0 |
元/吨 |
2024-04-19 |
焦煤 |
2503 |
1798.5 |
1798.5 |
1798.5 |
1798.5 |
1798.5 |
18.5 |
1 |
22 |
-1 |
元/吨 |
2024-04-19 |
焦煤 |
2504 |
1762.5 |
1762.5 |
1762.5 |
1762.5 |
1762.5 |
9.5 |
1 |
1 |
0 |
元/吨 |
2024-04-19 |
焦煤 |
2405 |
1680 |
1710 |
1679 |
1698.5 |
1695.5 |
60 |
16111 |
32991 |
-3031 |
元/吨 |
2024-04-18 |
焦煤 |
2406 |
1699 |
1704.5 |
1655 |
1673.5 |
1672.5 |
39 |
552 |
977 |
73 |
元/吨 |
2024-04-18 |
焦煤 |
2407 |
1740 |
1753 |
1714.5 |
1725.5 |
1734 |
48 |
27 |
56 |
-3 |
元/吨 |
2024-04-18 |
焦煤 |
2408 |
1806.5 |
1810.5 |
1776.5 |
1776.5 |
1796 |
50.5 |
20 |
24 |
4 |
元/吨 |
2024-04-18 |
焦煤 |
2409 |
1787 |
1815 |
1776 |
1791.5 |
1795.5 |
42 |
164522 |
171767 |
1413 |
元/吨 |
2024-04-18 |
焦煤 |
2410 |
1796 |
1827 |
1777.5 |
1797.5 |
1807.5 |
59.5 |
60 |
24 |
-3 |
元/吨 |
2024-04-18 |
焦煤 |
2411 |
1813.5 |
1823 |
1802 |
1802 |
1817 |
37.5 |
7 |
23 |
0 |
元/吨 |
2024-04-18 |
焦煤 |
2412 |
1786.5 |
1788.5 |
1786.5 |
1788.5 |
1787.5 |
44.5 |
2 |
10 |
-1 |
元/吨 |
2024-04-18 |
焦煤 |
2501 |
1773 |
1807 |
1769.5 |
1793.5 |
1790.5 |
48 |
2467 |
5553 |
185 |
元/吨 |
2024-04-18 |
焦煤 |
2502 |
0 |
0 |
0 |
1737 |
1737 |
6.5 |
0 |
3 |
0 |
元/吨 |
2024-04-18 |
焦煤 |
2503 |
1781 |
1781 |
1779.5 |
1779.5 |
1780 |
56.5 |
2 |
23 |
1 |
元/吨 |
2024-04-18 |
焦煤 |
2504 |
0 |
0 |
0 |
1753 |
1753 |
0 |
0 |
1 |
0 |
元/吨 |
2024-04-18 |
焦煤 |
2405 |
1612.5 |
1678 |
1605 |
1674.5 |
1635.5 |
27 |
21212 |
36022 |
-3794 |
元/吨 |
2024-04-17 |
焦煤 |
2406 |
1598.5 |
1667 |
1598 |
1660 |
1633.5 |
25 |
448 |
904 |
30 |
元/吨 |
2024-04-17 |
焦煤 |
2407 |
1669.5 |
1724.5 |
1663 |
1724.5 |
1686 |
7 |
44 |
59 |
-13 |
元/吨 |
2024-04-17 |
焦煤 |
2408 |
1726.5 |
1773 |
1726.5 |
1773 |
1745.5 |
19 |
12 |
20 |
5 |
元/吨 |
2024-04-17 |
焦煤 |
2409 |
1746 |
1790 |
1727 |
1787 |
1753.5 |
12.5 |
156659 |
170354 |
2696 |
元/吨 |
2024-04-17 |
焦煤 |
2410 |
1744 |
1786.5 |
1730 |
1786.5 |
1748 |
8 |
16 |
27 |
0 |
元/吨 |
2024-04-17 |