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 |
1441.5 |
1451 |
1418.5 |
1429.5 |
1430.5 |
-13.5 |
338 |
424 |
26 |
元/吨 |
2024-05-21 |
焦煤 |
2407 |
1541 |
1615.5 |
1537.5 |
1604.5 |
1564 |
-26.5 |
552 |
92 |
-118 |
元/吨 |
2024-05-21 |
焦煤 |
2408 |
1679.5 |
1699 |
1664.5 |
1699 |
1680 |
-15.5 |
4 |
32 |
-3 |
元/吨 |
2024-05-21 |
焦煤 |
2409 |
1730 |
1759.5 |
1686 |
1736.5 |
1726 |
-9 |
173484 |
165183 |
1265 |
元/吨 |
2024-05-21 |
焦煤 |
2410 |
1767 |
1775 |
1727 |
1775 |
1758 |
-4.5 |
24 |
29 |
-3 |
元/吨 |
2024-05-21 |
焦煤 |
2411 |
0 |
0 |
0 |
1821.5 |
1821.5 |
0 |
0 |
21 |
0 |
元/吨 |
2024-05-21 |
焦煤 |
2412 |
0 |
0 |
0 |
1810 |
1810 |
0 |
0 |
10 |
0 |
元/吨 |
2024-05-21 |
焦煤 |
2501 |
1831 |
1850 |
1784.5 |
1838.5 |
1823.5 |
-8 |
4672 |
10552 |
-116 |
元/吨 |
2024-05-21 |
焦煤 |
2502 |
0 |
0 |
0 |
1860.5 |
1860.5 |
-6.5 |
0 |
11 |
0 |
元/吨 |
2024-05-21 |
焦煤 |
2503 |
0 |
0 |
0 |
1860.5 |
1860.5 |
0 |
0 |
22 |
0 |
元/吨 |
2024-05-21 |
焦煤 |
2504 |
1866.5 |
1866.5 |
1866.5 |
1866.5 |
1866.5 |
-28 |
1 |
18 |
0 |
元/吨 |
2024-05-21 |
焦煤 |
2505 |
1811.5 |
1811.5 |
1790 |
1790 |
1796.5 |
0 |
5 |
15 |
4 |
元/吨 |
2024-05-21 |
焦煤 |
2406 |
1481.5 |
1482 |
1430 |
1430 |
1444 |
-18.5 |
676 |
398 |
-65 |
元/吨 |
2024-05-20 |
焦煤 |
2407 |
1631.5 |
1657.5 |
1535 |
1558.5 |
1590.5 |
-56.5 |
475 |
210 |
41 |
元/吨 |
2024-05-20 |
焦煤 |
2408 |
1684 |
1704 |
1684 |
1704 |
1695.5 |
4 |
7 |
35 |
-1 |
元/吨 |
2024-05-20 |
焦煤 |
2409 |
1725 |
1760 |
1702 |
1743 |
1735 |
9 |
144848 |
163918 |
5948 |
元/吨 |
2024-05-20 |
焦煤 |
2410 |
1750 |
1777 |
1746 |
1777 |
1762.5 |
-0.5 |
11 |
32 |
-1 |
元/吨 |
2024-05-20 |
焦煤 |
2411 |
1798.5 |
1847.5 |
1798.5 |
1834.5 |
1821.5 |
28 |
15 |
21 |
4 |
元/吨 |
2024-05-20 |
焦煤 |
2412 |
1785 |
1842.5 |
1785 |
1842.5 |
1810 |
16 |
7 |
10 |
-2 |
元/吨 |
2024-05-20 |
焦煤 |
2501 |
1815 |
1857.5 |
1791.5 |
1836 |
1831.5 |
27.5 |
4817 |
10668 |
1437 |
元/吨 |
2024-05-20 |
焦煤 |
2502 |
1872 |
1872 |
1865 |
1865 |
1867 |
98.5 |
3 |
11 |
1 |
元/吨 |
2024-05-20 |
焦煤 |
2503 |
1838 |
1885 |
1838 |
1859.5 |
1860.5 |
105 |
3 |
22 |
-1 |
元/吨 |
2024-05-20 |
焦煤 |
2504 |
0 |
0 |
0 |
1894.5 |
1894.5 |
106.5 |
0 |
18 |
0 |
元/吨 |
2024-05-20 |
焦煤 |
2505 |
1777.5 |
1815 |
1769 |
1810 |
1796.5 |
8.5 |
17 |
11 |
11 |
元/吨 |
2024-05-20 |
焦煤 |
2405 |
1420 |
1420 |
1420 |
1420 |
1499 |
162 |
71 |
0 |
-271 |
元/吨 |
2024-05-17 |
焦煤 |
2406 |
1469 |
1487 |
1447 |
1467 |
1462.5 |
36 |
389 |
463 |
79 |
元/吨 |
2024-05-17 |
焦煤 |
2407 |
1644 |
1668 |
1622.5 |
1637 |
1647 |
33 |
303 |
169 |
-32 |
元/吨 |
2024-05-17 |
焦煤 |
2408 |
1710.5 |
1710.5 |
1683 |
1683 |
1691.5 |
-15.5 |
18 |
36 |
4 |
元/吨 |
2024-05-17 |
焦煤 |
2409 |
1719.5 |
1745 |
1708 |
1724.5 |
1726 |
41.5 |
124349 |
157970 |
-13647 |
元/吨 |
2024-05-17 |
焦煤 |
2410 |
1847.5 |
1847.5 |
1744.5 |
1750 |
1763 |
52 |
22 |
33 |
9 |
元/吨 |
2024-05-17 |