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 |
2412 |
1787 |
1798.5 |
1787 |
1798.5 |
1793 |
-9 |
6 |
42 |
-2 |
元/吨 |
2024-05-31 |
焦煤 |
2501 |
1822 |
1834.5 |
1805 |
1805.5 |
1819 |
-23.5 |
4040 |
14607 |
-151 |
元/吨 |
2024-05-31 |
焦煤 |
2502 |
0 |
0 |
0 |
1824.5 |
1824.5 |
-12.5 |
0 |
11 |
0 |
元/吨 |
2024-05-31 |
焦煤 |
2503 |
0 |
0 |
0 |
1828 |
1828 |
-20.5 |
0 |
22 |
0 |
元/吨 |
2024-05-31 |
焦煤 |
2504 |
0 |
0 |
0 |
1867 |
1867 |
0 |
0 |
18 |
0 |
元/吨 |
2024-05-31 |
焦煤 |
2505 |
1780 |
1795.5 |
1779.5 |
1785 |
1783.5 |
-26 |
21 |
94 |
4 |
元/吨 |
2024-05-31 |
焦煤 |
2406 |
1282.5 |
1282.5 |
1191 |
1198 |
1213.5 |
-80.5 |
32 |
308 |
-5 |
元/吨 |
2024-05-30 |
焦煤 |
2407 |
1509 |
1524 |
1463 |
1478.5 |
1496.5 |
-12.5 |
174 |
221 |
-43 |
元/吨 |
2024-05-30 |
焦煤 |
2408 |
1682.5 |
1700 |
1593 |
1630 |
1641.5 |
-15 |
36 |
26 |
-2 |
元/吨 |
2024-05-30 |
焦煤 |
2409 |
1716 |
1754 |
1665 |
1679.5 |
1715 |
1 |
206184 |
181012 |
8794 |
元/吨 |
2024-05-30 |
焦煤 |
2410 |
1759.5 |
1799.5 |
1716 |
1740.5 |
1765 |
-8 |
19 |
32 |
7 |
元/吨 |
2024-05-30 |
焦煤 |
2411 |
0 |
0 |
0 |
1779 |
1779 |
0 |
0 |
18 |
0 |
元/吨 |
2024-05-30 |
焦煤 |
2412 |
1831 |
1831 |
1786 |
1787 |
1802 |
1.5 |
11 |
44 |
0 |
元/吨 |
2024-05-30 |
焦煤 |
2501 |
1839 |
1883 |
1795 |
1817 |
1842.5 |
5.5 |
6866 |
14758 |
104 |
元/吨 |
2024-05-30 |
焦煤 |
2502 |
0 |
0 |
0 |
1837 |
1837 |
-2 |
0 |
11 |
0 |
元/吨 |
2024-05-30 |
焦煤 |
2503 |
0 |
0 |
0 |
1848.5 |
1848.5 |
0 |
0 |
22 |
0 |
元/吨 |
2024-05-30 |
焦煤 |
2504 |
1867 |
1867 |
1867 |
1867 |
1867 |
8 |
1 |
18 |
0 |
元/吨 |
2024-05-30 |
焦煤 |
2505 |
1823.5 |
1830 |
1780.5 |
1790 |
1809.5 |
4.5 |
18 |
90 |
7 |
元/吨 |
2024-05-30 |
焦煤 |
2406 |
1313 |
1313 |
1271.5 |
1290 |
1294 |
-57.5 |
35 |
313 |
-4 |
元/吨 |
2024-05-29 |
焦煤 |
2407 |
1507 |
1518.5 |
1496.5 |
1514.5 |
1509 |
-16.5 |
117 |
264 |
-22 |
元/吨 |
2024-05-29 |
焦煤 |
2408 |
1658 |
1665 |
1643 |
1643 |
1656.5 |
-50 |
5 |
28 |
2 |
元/吨 |
2024-05-29 |
焦煤 |
2409 |
1710.5 |
1732.5 |
1701 |
1726 |
1714 |
-30.5 |
126442 |
172218 |
-1099 |
元/吨 |
2024-05-29 |
焦煤 |
2410 |
0 |
0 |
0 |
1773 |
1773 |
0 |
0 |
25 |
0 |
元/吨 |
2024-05-29 |
焦煤 |
2411 |
1779 |
1779 |
1779 |
1779 |
1779 |
-28 |
1 |
18 |
0 |
元/吨 |
2024-05-29 |
焦煤 |
2412 |
1811.5 |
1811.5 |
1793.5 |
1793.5 |
1800.5 |
-24.5 |
8 |
44 |
-1 |
元/吨 |
2024-05-29 |
焦煤 |
2501 |
1829 |
1863 |
1820 |
1854 |
1837 |
-21 |
4300 |
14654 |
678 |
元/吨 |
2024-05-29 |
焦煤 |
2502 |
1839 |
1839 |
1839 |
1839 |
1839 |
-25 |
1 |
11 |
-1 |
元/吨 |
2024-05-29 |
焦煤 |
2503 |
0 |
0 |
0 |
1848.5 |
1848.5 |
0 |
0 |
22 |
0 |
元/吨 |
2024-05-29 |
焦煤 |
2504 |
1877.5 |
1877.5 |
1840 |
1840 |
1859 |
-10 |
4 |
18 |
0 |
元/吨 |
2024-05-29 |
焦煤 |
2505 |
1860 |
1860 |
1790 |
1820 |
1805 |
-41 |
67 |
83 |
26 |
元/吨 |
2024-05-29 |