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 |
1312 |
1350 |
1308.5 |
1350 |
1322.5 |
-99.5 |
111 |
471 |
-1013 |
元/吨 |
2024-05-14 |
焦煤 |
2406 |
1561.5 |
1568 |
1464.5 |
1470 |
1518.5 |
-73 |
406 |
538 |
-226 |
元/吨 |
2024-05-14 |
焦煤 |
2407 |
1632 |
1650 |
1557.5 |
1590 |
1598.5 |
-70 |
951 |
157 |
5 |
元/吨 |
2024-05-14 |
焦煤 |
2408 |
1670.5 |
1670.5 |
1641 |
1653 |
1654.5 |
-72.5 |
10 |
21 |
-3 |
元/吨 |
2024-05-14 |
焦煤 |
2409 |
1721 |
1728 |
1652 |
1664 |
1685 |
-47 |
180773 |
166171 |
2060 |
元/吨 |
2024-05-14 |
焦煤 |
2410 |
1718 |
1718 |
1671 |
1671 |
1685 |
-66 |
12 |
25 |
1 |
元/吨 |
2024-05-14 |
焦煤 |
2411 |
1772 |
1772 |
1706 |
1712 |
1729.5 |
-107 |
15 |
19 |
-1 |
元/吨 |
2024-05-14 |
焦煤 |
2412 |
1723.5 |
1725 |
1723.5 |
1725 |
1724 |
-88.5 |
2 |
13 |
1 |
元/吨 |
2024-05-14 |
焦煤 |
2501 |
1794 |
1798 |
1715.5 |
1728.5 |
1755 |
-54.5 |
4565 |
9285 |
860 |
元/吨 |
2024-05-14 |
焦煤 |
2502 |
1748.5 |
1758.5 |
1748.5 |
1758.5 |
1756 |
-60.5 |
4 |
10 |
-1 |
元/吨 |
2024-05-14 |
焦煤 |
2503 |
1766.5 |
1766.5 |
1748 |
1766 |
1757.5 |
-82.5 |
6 |
24 |
1 |
元/吨 |
2024-05-14 |
焦煤 |
2504 |
1750 |
1765 |
1730.5 |
1730.5 |
1745.5 |
-84.5 |
5 |
18 |
-2 |
元/吨 |
2024-05-14 |
焦煤 |
2405 |
1369.5 |
1369.5 |
1369.5 |
1369.5 |
1422 |
-66.5 |
411 |
1484 |
-1900 |
元/吨 |
2024-05-13 |
焦煤 |
2406 |
1607.5 |
1612.5 |
1563 |
1583.5 |
1591.5 |
-14.5 |
115 |
764 |
-9 |
元/吨 |
2024-05-13 |
焦煤 |
2407 |
1677.5 |
1685.5 |
1637.5 |
1676.5 |
1668.5 |
-28.5 |
407 |
152 |
34 |
元/吨 |
2024-05-13 |
焦煤 |
2408 |
1745 |
1745 |
1697 |
1725 |
1727 |
-25 |
9 |
24 |
2 |
元/吨 |
2024-05-13 |
焦煤 |
2409 |
1765.5 |
1766.5 |
1703 |
1737 |
1732 |
-22.5 |
139846 |
164111 |
304 |
元/吨 |
2024-05-13 |
焦煤 |
2410 |
1745 |
1761 |
1744 |
1747 |
1751 |
-19.5 |
16 |
24 |
0 |
元/吨 |
2024-05-13 |
焦煤 |
2411 |
0 |
0 |
0 |
1836.5 |
1836.5 |
0 |
5 |
20 |
1 |
元/吨 |
2024-05-13 |
焦煤 |
2412 |
1812.5 |
1813.5 |
1812.5 |
1813.5 |
1812.5 |
-32 |
3 |
12 |
0 |
元/吨 |
2024-05-13 |
焦煤 |
2501 |
1809 |
1835 |
1790 |
1804.5 |
1809.5 |
-30.5 |
3808 |
8425 |
26 |
元/吨 |
2024-05-13 |
焦煤 |
2502 |
1829.5 |
1829.5 |
1807.5 |
1817.5 |
1816.5 |
-39.5 |
6 |
11 |
0 |
元/吨 |
2024-05-13 |
焦煤 |
2503 |
1808.5 |
1856 |
1808.5 |
1856 |
1840 |
-54 |
36 |
23 |
-1 |
元/吨 |
2024-05-13 |
焦煤 |
2504 |
1830 |
1830 |
1830 |
1830 |
1830 |
-45 |
1 |
20 |
0 |
元/吨 |
2024-05-13 |
焦煤 |
2405 |
1496.5 |
1496.5 |
1479 |
1480 |
1488.5 |
-6.5 |
7 |
3384 |
-303 |
元/吨 |
2024-05-10 |
焦煤 |
2406 |
1602 |
1623 |
1597.5 |
1605 |
1606 |
-14.5 |
270 |
773 |
-153 |
元/吨 |
2024-05-10 |
焦煤 |
2407 |
1701.5 |
1711.5 |
1672.5 |
1673 |
1697 |
-20 |
326 |
118 |
15 |
元/吨 |
2024-05-10 |
焦煤 |
2408 |
1742 |
1742 |
1742 |
1742 |
1752 |
-17 |
2 |
22 |
-1 |
元/吨 |
2024-05-10 |
焦煤 |
2409 |
1772.5 |
1779.5 |
1733 |
1753.5 |
1754.5 |
-17.5 |
133163 |
163807 |
-3777 |
元/吨 |
2024-05-10 |
焦煤 |
2410 |
1775.5 |
1775.5 |
1761 |
1761 |
1770.5 |
-12.5 |
4 |
24 |
-1 |
元/吨 |
2024-05-10 |