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 |
2411 |
1850 |
1852.5 |
1850 |
1850 |
1850.5 |
30 |
4 |
17 |
-4 |
元/吨 |
2024-04-30 |
焦煤 |
2412 |
0 |
0 |
0 |
1842 |
1842 |
2 |
0 |
8 |
0 |
元/吨 |
2024-04-30 |
焦煤 |
2501 |
1869 |
1877.5 |
1827 |
1866 |
1859.5 |
9 |
2147 |
7493 |
269 |
元/吨 |
2024-04-30 |
焦煤 |
2502 |
1859 |
1859 |
1859 |
1859 |
1859 |
-7 |
1 |
12 |
-1 |
元/吨 |
2024-04-30 |
焦煤 |
2503 |
1785.5 |
1785.5 |
1785.5 |
1785.5 |
1785.5 |
-5.5 |
2 |
23 |
0 |
元/吨 |
2024-04-30 |
焦煤 |
2504 |
0 |
0 |
0 |
1831.5 |
1831.5 |
0 |
0 |
11 |
0 |
元/吨 |
2024-04-30 |
焦煤 |
2405 |
1639 |
1654 |
1602 |
1619.5 |
1628.5 |
-2.5 |
4933 |
11897 |
-2821 |
元/吨 |
2024-04-29 |
焦煤 |
2406 |
1680 |
1707 |
1650 |
1665 |
1662.5 |
-13 |
209 |
911 |
1 |
元/吨 |
2024-04-29 |
焦煤 |
2407 |
1769.5 |
1774 |
1713.5 |
1721 |
1742.5 |
5.5 |
35 |
61 |
3 |
元/吨 |
2024-04-29 |
焦煤 |
2408 |
1829 |
1837 |
1768.5 |
1786.5 |
1806 |
9.5 |
10 |
20 |
4 |
元/吨 |
2024-04-29 |
焦煤 |
2409 |
1817 |
1846 |
1766.5 |
1808.5 |
1809 |
3.5 |
171835 |
175142 |
9077 |
元/吨 |
2024-04-29 |
焦煤 |
2410 |
1844.5 |
1844.5 |
1779 |
1808 |
1807.5 |
-3.5 |
41 |
33 |
5 |
元/吨 |
2024-04-29 |
焦煤 |
2411 |
0 |
0 |
0 |
1820.5 |
1820.5 |
24.5 |
0 |
21 |
0 |
元/吨 |
2024-04-29 |
焦煤 |
2412 |
1840 |
1840 |
1840 |
1840 |
1840 |
8.5 |
1 |
8 |
0 |
元/吨 |
2024-04-29 |
焦煤 |
2501 |
1852.5 |
1877.5 |
1806 |
1859 |
1850.5 |
7.5 |
2841 |
7224 |
525 |
元/吨 |
2024-04-29 |
焦煤 |
2502 |
1845 |
1894.5 |
1845 |
1874.5 |
1866 |
38 |
8 |
13 |
0 |
元/吨 |
2024-04-29 |
焦煤 |
2503 |
1791 |
1791 |
1791 |
1791 |
1791 |
4.5 |
1 |
23 |
1 |
元/吨 |
2024-04-29 |
焦煤 |
2504 |
0 |
0 |
0 |
1831.5 |
1831.5 |
4.5 |
0 |
11 |
0 |
元/吨 |
2024-04-29 |
焦煤 |
2405 |
1630 |
1646 |
1615 |
1637.5 |
1631 |
-15.5 |
5464 |
14718 |
-3376 |
元/吨 |
2024-04-26 |
焦煤 |
2406 |
1672.5 |
1699.5 |
1654 |
1699.5 |
1675.5 |
-14 |
206 |
910 |
-52 |
元/吨 |
2024-04-26 |
焦煤 |
2407 |
1732.5 |
1754.5 |
1719.5 |
1754.5 |
1737 |
-6.5 |
23 |
58 |
-11 |
元/吨 |
2024-04-26 |
焦煤 |
2408 |
1792 |
1819.5 |
1780 |
1819.5 |
1796.5 |
-9.5 |
10 |
16 |
-6 |
元/吨 |
2024-04-26 |
焦煤 |
2409 |
1810 |
1831 |
1786.5 |
1817.5 |
1805.5 |
2 |
125407 |
166065 |
-4101 |
元/吨 |
2024-04-26 |
焦煤 |
2410 |
1809 |
1817 |
1809 |
1817 |
1811 |
-15.5 |
7 |
28 |
6 |
元/吨 |
2024-04-26 |
焦煤 |
2411 |
0 |
0 |
0 |
1796 |
1796 |
0 |
0 |
21 |
0 |
元/吨 |
2024-04-26 |
焦煤 |
2412 |
1824.5 |
1848.5 |
1819 |
1819 |
1831.5 |
18.5 |
4 |
8 |
-2 |
元/吨 |
2024-04-26 |
焦煤 |
2501 |
1829.5 |
1866 |
1806.5 |
1847 |
1843 |
20.5 |
2075 |
6699 |
613 |
元/吨 |
2024-04-26 |
焦煤 |
2502 |
1828 |
1828 |
1828 |
1828 |
1828 |
-13.5 |
1 |
13 |
0 |
元/吨 |
2024-04-26 |
焦煤 |
2503 |
0 |
0 |
0 |
1786.5 |
1786.5 |
0 |
0 |
22 |
0 |
元/吨 |
2024-04-26 |
焦煤 |
2504 |
0 |
0 |
0 |
1827 |
1827 |
0 |
0 |
11 |
0 |
元/吨 |
2024-04-26 |