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 |
2406 |
1346 |
1376.5 |
1325 |
1325 |
1351.5 |
-48 |
49 |
317 |
-3 |
元/吨 |
2024-05-28 |
焦煤 |
2407 |
1509 |
1551 |
1486.5 |
1507.5 |
1525.5 |
-56.5 |
768 |
286 |
107 |
元/吨 |
2024-05-28 |
焦煤 |
2408 |
1680 |
1680 |
1680 |
1680 |
1706.5 |
-27 |
2 |
26 |
-2 |
元/吨 |
2024-05-28 |
焦煤 |
2409 |
1758 |
1773.5 |
1700 |
1703 |
1744.5 |
-31 |
179461 |
173317 |
3904 |
元/吨 |
2024-05-28 |
焦煤 |
2410 |
1782 |
1800.5 |
1747.5 |
1748.5 |
1773 |
-26 |
9 |
25 |
-4 |
元/吨 |
2024-05-28 |
焦煤 |
2411 |
1808 |
1837 |
1790 |
1790 |
1807 |
-36.5 |
9 |
18 |
2 |
元/吨 |
2024-05-28 |
焦煤 |
2412 |
1829 |
1850 |
1785.5 |
1811.5 |
1825 |
10 |
121 |
45 |
8 |
元/吨 |
2024-05-28 |
焦煤 |
2501 |
1855 |
1884 |
1817 |
1824 |
1858 |
-9.5 |
6448 |
13976 |
-470 |
元/吨 |
2024-05-28 |
焦煤 |
2502 |
0 |
0 |
0 |
1864 |
1864 |
-3.5 |
0 |
12 |
0 |
元/吨 |
2024-05-28 |
焦煤 |
2503 |
1848.5 |
1848.5 |
1848.5 |
1848.5 |
1848.5 |
-8.5 |
1 |
22 |
0 |
元/吨 |
2024-05-28 |
焦煤 |
2504 |
0 |
0 |
0 |
1869 |
1869 |
-7 |
0 |
18 |
0 |
元/吨 |
2024-05-28 |
焦煤 |
2505 |
1858.5 |
1876 |
1811 |
1811 |
1846 |
11 |
35 |
57 |
19 |
元/吨 |
2024-05-28 |
焦煤 |
2406 |
1430 |
1430 |
1355 |
1355 |
1399.5 |
-19.5 |
64 |
320 |
-14 |
元/吨 |
2024-05-27 |
焦煤 |
2407 |
1634 |
1636 |
1507 |
1515 |
1582 |
-56 |
708 |
179 |
-43 |
元/吨 |
2024-05-27 |
焦煤 |
2408 |
0 |
0 |
0 |
1733.5 |
1733.5 |
0 |
0 |
28 |
0 |
元/吨 |
2024-05-27 |
焦煤 |
2409 |
1809 |
1814.5 |
1737 |
1751 |
1775.5 |
-26.5 |
170016 |
169413 |
4437 |
元/吨 |
2024-05-27 |
焦煤 |
2410 |
1831 |
1843 |
1770.5 |
1787 |
1799 |
-38 |
33 |
29 |
-3 |
元/吨 |
2024-05-27 |
焦煤 |
2411 |
1852 |
1852 |
1835.5 |
1835.5 |
1843.5 |
-29.5 |
2 |
16 |
0 |
元/吨 |
2024-05-27 |
焦煤 |
2412 |
1894 |
1894 |
1812.5 |
1812.5 |
1815 |
-76.5 |
107 |
37 |
-52 |
元/吨 |
2024-05-27 |
焦煤 |
2501 |
1910.5 |
1910.5 |
1827 |
1849.5 |
1867.5 |
-27.5 |
7744 |
14446 |
1030 |
元/吨 |
2024-05-27 |
焦煤 |
2502 |
0 |
0 |
0 |
1867.5 |
1867.5 |
-23 |
0 |
12 |
0 |
元/吨 |
2024-05-27 |
焦煤 |
2503 |
0 |
0 |
0 |
1857 |
1857 |
0 |
0 |
22 |
0 |
元/吨 |
2024-05-27 |
焦煤 |
2504 |
0 |
0 |
0 |
1876 |
1876 |
0 |
0 |
18 |
0 |
元/吨 |
2024-05-27 |
焦煤 |
2505 |
1849 |
1856 |
1821 |
1855 |
1835 |
-31 |
11 |
38 |
2 |
元/吨 |
2024-05-27 |
焦煤 |
2406 |
1424 |
1450 |
1400 |
1450 |
1419 |
-27.5 |
106 |
334 |
-28 |
元/吨 |
2024-05-24 |
焦煤 |
2407 |
1673.5 |
1679.5 |
1622 |
1630 |
1638 |
-40 |
533 |
222 |
103 |
元/吨 |
2024-05-24 |
焦煤 |
2408 |
1723 |
1748.5 |
1723 |
1736.5 |
1733.5 |
-13.5 |
4 |
28 |
-1 |
元/吨 |
2024-05-24 |
焦煤 |
2409 |
1789 |
1830 |
1777.5 |
1814 |
1802 |
6 |
141416 |
164976 |
-953 |
元/吨 |
2024-05-24 |
焦煤 |
2410 |
1832.5 |
1852 |
1829 |
1850 |
1837 |
5 |
14 |
32 |
-1 |
元/吨 |
2024-05-24 |
焦煤 |
2411 |
1873 |
1873 |
1873 |
1873 |
1873 |
34.5 |
2 |
16 |
1 |
元/吨 |
2024-05-24 |