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 |
2404 |
1550 |
1600 |
1550 |
1600 |
1575 |
85 |
2 |
600 |
0 |
元/吨 |
2024-04-11 |
焦煤 |
2405 |
1502 |
1541 |
1494 |
1536.5 |
1518.5 |
3 |
49881 |
63284 |
-13916 |
元/吨 |
2024-04-11 |
焦煤 |
2406 |
1508.5 |
1531 |
1505 |
1531 |
1518.5 |
-0.5 |
641 |
417 |
29 |
元/吨 |
2024-04-11 |
焦煤 |
2407 |
1565.5 |
1601 |
1561.5 |
1596 |
1583.5 |
19.5 |
47 |
77 |
4 |
元/吨 |
2024-04-11 |
焦煤 |
2408 |
1639 |
1639 |
1639 |
1639 |
1639 |
33.5 |
1 |
19 |
-1 |
元/吨 |
2024-04-11 |
焦煤 |
2409 |
1600 |
1663 |
1590 |
1655 |
1627.5 |
19.5 |
146771 |
146493 |
24023 |
元/吨 |
2024-04-11 |
焦煤 |
2410 |
1628.5 |
1667.5 |
1628.5 |
1666.5 |
1656 |
31 |
20 |
40 |
6 |
元/吨 |
2024-04-11 |
焦煤 |
2411 |
1666 |
1666 |
1666 |
1666 |
1666 |
74.5 |
1 |
19 |
-1 |
元/吨 |
2024-04-11 |
焦煤 |
2412 |
1608 |
1663 |
1608 |
1661.5 |
1653.5 |
72.5 |
6 |
16 |
-4 |
元/吨 |
2024-04-11 |
焦煤 |
2501 |
1583.5 |
1649.5 |
1580 |
1641 |
1628 |
37 |
2112 |
4911 |
619 |
元/吨 |
2024-04-11 |
焦煤 |
2502 |
1596 |
1596 |
1596 |
1596 |
1596 |
16.5 |
1 |
5 |
1 |
元/吨 |
2024-04-11 |
焦煤 |
2503 |
0 |
0 |
0 |
1627.5 |
1627.5 |
36 |
0 |
23 |
0 |
元/吨 |
2024-04-11 |
焦煤 |
2404 |
1490 |
1490 |
1490 |
1490 |
1490 |
101.5 |
1 |
600 |
0 |
元/吨 |
2024-04-10 |
焦煤 |
2405 |
1520 |
1532.5 |
1493 |
1507.5 |
1515.5 |
32 |
82296 |
77200 |
-21129 |
元/吨 |
2024-04-10 |
焦煤 |
2406 |
1534.5 |
1546 |
1501.5 |
1522 |
1519 |
17.5 |
702 |
388 |
30 |
元/吨 |
2024-04-10 |
焦煤 |
2407 |
1578.5 |
1586 |
1549.5 |
1566 |
1564 |
12 |
50 |
73 |
-19 |
元/吨 |
2024-04-10 |
焦煤 |
2408 |
1633 |
1634 |
1588 |
1588 |
1605.5 |
31.5 |
13 |
20 |
-2 |
元/吨 |
2024-04-10 |
焦煤 |
2409 |
1618 |
1633.5 |
1588 |
1603.5 |
1608 |
29 |
102597 |
122470 |
12389 |
元/吨 |
2024-04-10 |
焦煤 |
2410 |
1634.5 |
1645 |
1610 |
1610.5 |
1625 |
31 |
13 |
34 |
-2 |
元/吨 |
2024-04-10 |
焦煤 |
2411 |
1591.5 |
1591.5 |
1591.5 |
1591.5 |
1591.5 |
0 |
1 |
20 |
-1 |
元/吨 |
2024-04-10 |
焦煤 |
2412 |
0 |
0 |
0 |
1581 |
1581 |
0 |
0 |
20 |
0 |
元/吨 |
2024-04-10 |
焦煤 |
2501 |
1599 |
1614.5 |
1573.5 |
1588.5 |
1591 |
28 |
1537 |
4292 |
469 |
元/吨 |
2024-04-10 |
焦煤 |
2502 |
0 |
0 |
0 |
1579.5 |
1579.5 |
0 |
0 |
4 |
0 |
元/吨 |
2024-04-10 |
焦煤 |
2503 |
1579.5 |
1620.5 |
1561 |
1577.5 |
1591.5 |
14 |
5 |
23 |
0 |
元/吨 |
2024-04-10 |
焦煤 |
2404 |
0 |
0 |
0 |
1388.5 |
1388.5 |
0 |
0 |
600 |
0 |
元/吨 |
2024-04-09 |
焦煤 |
2405 |
1489 |
1516.5 |
1452 |
1508 |
1483.5 |
24.5 |
106139 |
98329 |
-2631 |
元/吨 |
2024-04-09 |
焦煤 |
2406 |
1473 |
1526 |
1473 |
1516.5 |
1501.5 |
22 |
478 |
358 |
-61 |
元/吨 |
2024-04-09 |
焦煤 |
2407 |
1546 |
1580 |
1527 |
1580 |
1552 |
23 |
46 |
92 |
10 |
元/吨 |
2024-04-09 |
焦煤 |
2408 |
1574.5 |
1599.5 |
1538.5 |
1599.5 |
1574 |
15.5 |
5 |
22 |
0 |
元/吨 |
2024-04-09 |
焦煤 |
2409 |
1537 |
1630 |
1537 |
1618.5 |
1579 |
40.5 |
102541 |
110081 |
19096 |
元/吨 |
2024-04-09 |