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 |
1877 |
1910 |
1877 |
1895 |
1891.5 |
-10.5 |
10 |
89 |
-1 |
元/吨 |
2024-05-24 |
焦煤 |
2501 |
1875 |
1919.5 |
1870 |
1905 |
1895 |
12 |
4759 |
13416 |
26 |
元/吨 |
2024-05-24 |
焦煤 |
2502 |
0 |
0 |
0 |
1890.5 |
1890.5 |
54 |
0 |
12 |
0 |
元/吨 |
2024-05-24 |
焦煤 |
2503 |
0 |
0 |
0 |
1857 |
1857 |
12.5 |
0 |
22 |
0 |
元/吨 |
2024-05-24 |
焦煤 |
2504 |
0 |
0 |
0 |
1876 |
1876 |
25.5 |
0 |
18 |
0 |
元/吨 |
2024-05-24 |
焦煤 |
2505 |
1878 |
1878 |
1846.5 |
1867 |
1866 |
6 |
30 |
36 |
14 |
元/吨 |
2024-05-24 |
焦煤 |
2406 |
1482.5 |
1482.5 |
1403 |
1403 |
1446.5 |
-10.5 |
89 |
362 |
-31 |
元/吨 |
2024-05-23 |
焦煤 |
2407 |
1661 |
1701.5 |
1645 |
1673.5 |
1678 |
44.5 |
558 |
119 |
0 |
元/吨 |
2024-05-23 |
焦煤 |
2408 |
1762 |
1769 |
1723.5 |
1723.5 |
1747 |
20 |
17 |
29 |
-1 |
元/吨 |
2024-05-23 |
焦煤 |
2409 |
1790 |
1828 |
1752 |
1786 |
1796 |
16 |
182221 |
165929 |
-5561 |
元/吨 |
2024-05-23 |
焦煤 |
2410 |
1850.5 |
1850.5 |
1803.5 |
1805 |
1832 |
19.5 |
9 |
33 |
-1 |
元/吨 |
2024-05-23 |
焦煤 |
2411 |
1840 |
1873 |
1819.5 |
1819.5 |
1838.5 |
-31.5 |
6 |
15 |
-4 |
元/吨 |
2024-05-23 |
焦煤 |
2412 |
1871 |
1906.5 |
1867 |
1879 |
1902 |
48.5 |
85 |
90 |
80 |
元/吨 |
2024-05-23 |
焦煤 |
2501 |
1881 |
1921 |
1831.5 |
1870 |
1883 |
1 |
10498 |
13390 |
727 |
元/吨 |
2024-05-23 |
焦煤 |
2502 |
1836.5 |
1836.5 |
1836.5 |
1836.5 |
1836.5 |
-47 |
1 |
12 |
0 |
元/吨 |
2024-05-23 |
焦煤 |
2503 |
1844.5 |
1844.5 |
1844.5 |
1844.5 |
1844.5 |
-16 |
1 |
22 |
0 |
元/吨 |
2024-05-23 |
焦煤 |
2504 |
0 |
0 |
0 |
1850.5 |
1850.5 |
-16 |
0 |
18 |
0 |
元/吨 |
2024-05-23 |
焦煤 |
2505 |
1873.5 |
1878 |
1835.5 |
1853.5 |
1860 |
18.5 |
13 |
22 |
4 |
元/吨 |
2024-05-23 |
焦煤 |
2406 |
1452.5 |
1489 |
1440 |
1488 |
1457 |
26.5 |
101 |
393 |
-31 |
元/吨 |
2024-05-22 |
焦煤 |
2407 |
1617.5 |
1659 |
1603 |
1659 |
1633.5 |
69.5 |
342 |
119 |
27 |
元/吨 |
2024-05-22 |
焦煤 |
2408 |
1723 |
1739 |
1721 |
1739 |
1727 |
47 |
10 |
30 |
-2 |
元/吨 |
2024-05-22 |
焦煤 |
2409 |
1740 |
1811 |
1740 |
1799.5 |
1780 |
54 |
181644 |
171490 |
6307 |
元/吨 |
2024-05-22 |
焦煤 |
2410 |
1788 |
1840.5 |
1783 |
1840.5 |
1812.5 |
54.5 |
32 |
34 |
5 |
元/吨 |
2024-05-22 |
焦煤 |
2411 |
1867 |
1867 |
1867 |
1867 |
1870 |
48.5 |
2 |
19 |
-2 |
元/吨 |
2024-05-22 |
焦煤 |
2412 |
1852.5 |
1860 |
1851.5 |
1860 |
1853.5 |
43.5 |
5 |
10 |
0 |
元/吨 |
2024-05-22 |
焦煤 |
2501 |
1834.5 |
1906 |
1830 |
1895 |
1882 |
58.5 |
6088 |
12663 |
2111 |
元/吨 |
2024-05-22 |
焦煤 |
2502 |
1883.5 |
1883.5 |
1883.5 |
1883.5 |
1883.5 |
23 |
1 |
12 |
1 |
元/吨 |
2024-05-22 |
焦煤 |
2503 |
0 |
0 |
0 |
1860.5 |
1860.5 |
0 |
0 |
22 |
0 |
元/吨 |
2024-05-22 |
焦煤 |
2504 |
0 |
0 |
0 |
1866.5 |
1866.5 |
0 |
0 |
18 |
0 |
元/吨 |
2024-05-22 |
焦煤 |
2505 |
1825.5 |
1863.5 |
1821 |
1847 |
1841.5 |
45 |
21 |
18 |
3 |
元/吨 |
2024-05-22 |