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 |
1680 |
1710 |
1679 |
1698.5 |
1695.5 |
60 |
16111 |
32991 |
-3031 |
元/吨 |
2024-04-18 |
焦煤 |
2406 |
1699 |
1704.5 |
1655 |
1673.5 |
1672.5 |
39 |
552 |
977 |
73 |
元/吨 |
2024-04-18 |
焦煤 |
2407 |
1740 |
1753 |
1714.5 |
1725.5 |
1734 |
48 |
27 |
56 |
-3 |
元/吨 |
2024-04-18 |
焦煤 |
2408 |
1806.5 |
1810.5 |
1776.5 |
1776.5 |
1796 |
50.5 |
20 |
24 |
4 |
元/吨 |
2024-04-18 |
焦煤 |
2409 |
1787 |
1815 |
1776 |
1791.5 |
1795.5 |
42 |
164522 |
171767 |
1413 |
元/吨 |
2024-04-18 |
焦煤 |
2410 |
1796 |
1827 |
1777.5 |
1797.5 |
1807.5 |
59.5 |
60 |
24 |
-3 |
元/吨 |
2024-04-18 |
焦煤 |
2411 |
1813.5 |
1823 |
1802 |
1802 |
1817 |
37.5 |
7 |
23 |
0 |
元/吨 |
2024-04-18 |
焦煤 |
2412 |
1786.5 |
1788.5 |
1786.5 |
1788.5 |
1787.5 |
44.5 |
2 |
10 |
-1 |
元/吨 |
2024-04-18 |
焦煤 |
2501 |
1773 |
1807 |
1769.5 |
1793.5 |
1790.5 |
48 |
2467 |
5553 |
185 |
元/吨 |
2024-04-18 |
焦煤 |
2502 |
0 |
0 |
0 |
1737 |
1737 |
6.5 |
0 |
3 |
0 |
元/吨 |
2024-04-18 |
焦煤 |
2503 |
1781 |
1781 |
1779.5 |
1779.5 |
1780 |
56.5 |
2 |
23 |
1 |
元/吨 |
2024-04-18 |
焦煤 |
2504 |
0 |
0 |
0 |
1753 |
1753 |
0 |
0 |
1 |
0 |
元/吨 |
2024-04-18 |
焦煤 |
2405 |
1612.5 |
1678 |
1605 |
1674.5 |
1635.5 |
27 |
21212 |
36022 |
-3794 |
元/吨 |
2024-04-17 |
焦煤 |
2406 |
1598.5 |
1667 |
1598 |
1660 |
1633.5 |
25 |
448 |
904 |
30 |
元/吨 |
2024-04-17 |
焦煤 |
2407 |
1669.5 |
1724.5 |
1663 |
1724.5 |
1686 |
7 |
44 |
59 |
-13 |
元/吨 |
2024-04-17 |
焦煤 |
2408 |
1726.5 |
1773 |
1726.5 |
1773 |
1745.5 |
19 |
12 |
20 |
5 |
元/吨 |
2024-04-17 |
焦煤 |
2409 |
1746 |
1790 |
1727 |
1787 |
1753.5 |
12.5 |
156659 |
170354 |
2696 |
元/吨 |
2024-04-17 |
焦煤 |
2410 |
1744 |
1786.5 |
1730 |
1786.5 |
1748 |
8 |
16 |
27 |
0 |
元/吨 |
2024-04-17 |
焦煤 |
2411 |
1759 |
1800 |
1759 |
1800 |
1779.5 |
15.5 |
2 |
23 |
1 |
元/吨 |
2024-04-17 |
焦煤 |
2412 |
1710.5 |
1770 |
1710.5 |
1770 |
1743 |
9 |
6 |
11 |
-1 |
元/吨 |
2024-04-17 |
焦煤 |
2501 |
1724 |
1777.5 |
1713 |
1774.5 |
1742.5 |
12.5 |
1846 |
5368 |
99 |
元/吨 |
2024-04-17 |
焦煤 |
2502 |
0 |
0 |
0 |
1730.5 |
1730.5 |
30 |
0 |
3 |
0 |
元/吨 |
2024-04-17 |
焦煤 |
2503 |
1723.5 |
1723.5 |
1723.5 |
1723.5 |
1723.5 |
52 |
1 |
22 |
0 |
元/吨 |
2024-04-17 |
焦煤 |
2504 |
1753 |
1753 |
1753 |
1753 |
1753 |
81.5 |
1 |
1 |
1 |
元/吨 |
2024-04-17 |
焦煤 |
2404 |
0 |
0 |
0 |
1669 |
1669 |
-65 |
0 |
0 |
-600 |
元/吨 |
2024-04-16 |
焦煤 |
2405 |
1618.5 |
1624 |
1592 |
1609 |
1608.5 |
11.5 |
21765 |
39816 |
-4474 |
元/吨 |
2024-04-16 |
焦煤 |
2406 |
1614 |
1624.5 |
1582.5 |
1611 |
1608.5 |
13.5 |
790 |
874 |
264 |
元/吨 |
2024-04-16 |
焦煤 |
2407 |
1661 |
1692 |
1661 |
1677 |
1679 |
29.5 |
43 |
72 |
9 |
元/吨 |
2024-04-16 |
焦煤 |
2408 |
1706 |
1741.5 |
1706 |
1724.5 |
1726.5 |
48 |
18 |
15 |
-5 |
元/吨 |
2024-04-16 |
焦煤 |
2409 |
1741.5 |
1766 |
1718 |
1746 |
1741 |
22.5 |
166699 |
167658 |
6093 |
元/吨 |
2024-04-16 |