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 |
1820 |
1820 |
1760 |
1764 |
1779.5 |
-46 |
4 |
22 |
0 |
元/吨 |
2024-04-23 |
焦煤 |
2412 |
1790.5 |
1820.5 |
1790.5 |
1820.5 |
1805.5 |
-26.5 |
2 |
10 |
0 |
元/吨 |
2024-04-23 |
焦煤 |
2501 |
1798 |
1807.5 |
1742.5 |
1748.5 |
1773 |
-25 |
1903 |
5548 |
-169 |
元/吨 |
2024-04-23 |
焦煤 |
2502 |
1904 |
1904 |
1692 |
1754.5 |
1746 |
-18 |
8 |
4 |
1 |
元/吨 |
2024-04-23 |
焦煤 |
2503 |
0 |
0 |
0 |
1756 |
1756 |
0 |
0 |
22 |
0 |
元/吨 |
2024-04-23 |
焦煤 |
2504 |
0 |
0 |
0 |
1762.5 |
1762.5 |
0 |
0 |
1 |
0 |
元/吨 |
2024-04-23 |
焦煤 |
2405 |
1698 |
1698 |
1632 |
1648 |
1666 |
-34.5 |
14347 |
25171 |
-5424 |
元/吨 |
2024-04-22 |
焦煤 |
2406 |
1649.5 |
1702.5 |
1626.5 |
1648.5 |
1670 |
-7.5 |
449 |
977 |
-40 |
元/吨 |
2024-04-22 |
焦煤 |
2407 |
1725.5 |
1756 |
1696 |
1716.5 |
1727.5 |
-8 |
28 |
55 |
-1 |
元/吨 |
2024-04-22 |
焦煤 |
2408 |
1805 |
1805 |
1766.5 |
1766.5 |
1793.5 |
-10 |
4 |
19 |
-3 |
元/吨 |
2024-04-22 |
焦煤 |
2409 |
1795 |
1825 |
1760.5 |
1790 |
1790.5 |
-15 |
158501 |
169036 |
2617 |
元/吨 |
2024-04-22 |
焦煤 |
2410 |
1810 |
1810 |
1771 |
1771 |
1790.5 |
-25 |
12 |
23 |
0 |
元/吨 |
2024-04-22 |
焦煤 |
2411 |
0 |
0 |
0 |
1825.5 |
1825.5 |
0 |
0 |
22 |
0 |
元/吨 |
2024-04-22 |
焦煤 |
2412 |
1839.5 |
1839.5 |
1825 |
1825 |
1832 |
44.5 |
2 |
10 |
0 |
元/吨 |
2024-04-22 |
焦煤 |
2501 |
1796 |
1828.5 |
1773 |
1798 |
1798 |
-13 |
1116 |
5717 |
-19 |
元/吨 |
2024-04-22 |
焦煤 |
2502 |
0 |
0 |
0 |
1764 |
1764 |
12.5 |
0 |
3 |
0 |
元/吨 |
2024-04-22 |
焦煤 |
2503 |
1735.5 |
1776.5 |
1735.5 |
1776.5 |
1756 |
-42.5 |
2 |
22 |
0 |
元/吨 |
2024-04-22 |
焦煤 |
2504 |
0 |
0 |
0 |
1762.5 |
1762.5 |
0 |
0 |
1 |
0 |
元/吨 |
2024-04-22 |
焦煤 |
2405 |
1709 |
1735 |
1671 |
1683 |
1700.5 |
5 |
12238 |
30595 |
-2396 |
元/吨 |
2024-04-19 |
焦煤 |
2406 |
1657 |
1709.5 |
1657 |
1668 |
1677.5 |
5 |
338 |
1017 |
40 |
元/吨 |
2024-04-19 |
焦煤 |
2407 |
1725.5 |
1755 |
1723 |
1728 |
1735.5 |
1.5 |
11 |
56 |
0 |
元/吨 |
2024-04-19 |
焦煤 |
2408 |
1806.5 |
1815.5 |
1795 |
1802 |
1803.5 |
7.5 |
10 |
22 |
-2 |
元/吨 |
2024-04-19 |
焦煤 |
2409 |
1790 |
1841.5 |
1782 |
1802.5 |
1805.5 |
10 |
152312 |
166419 |
-5348 |
元/吨 |
2024-04-19 |
焦煤 |
2410 |
1797.5 |
1837.5 |
1797.5 |
1810 |
1815.5 |
8 |
15 |
23 |
-1 |
元/吨 |
2024-04-19 |
焦煤 |
2411 |
1796 |
1851 |
1796 |
1832 |
1825.5 |
8.5 |
10 |
22 |
-1 |
元/吨 |
2024-04-19 |
焦煤 |
2412 |
0 |
0 |
0 |
1787.5 |
1787.5 |
0 |
0 |
10 |
0 |
元/吨 |
2024-04-19 |
焦煤 |
2501 |
1805 |
1844 |
1786 |
1803 |
1811 |
20.5 |
1552 |
5736 |
183 |
元/吨 |
2024-04-19 |
焦煤 |
2502 |
0 |
0 |
0 |
1751.5 |
1751.5 |
14.5 |
0 |
3 |
0 |
元/吨 |
2024-04-19 |
焦煤 |
2503 |
1798.5 |
1798.5 |
1798.5 |
1798.5 |
1798.5 |
18.5 |
1 |
22 |
-1 |
元/吨 |
2024-04-19 |
焦煤 |
2504 |
1762.5 |
1762.5 |
1762.5 |
1762.5 |
1762.5 |
9.5 |
1 |
1 |
0 |
元/吨 |
2024-04-19 |