UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
焦煤
| 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 | 2512 | 858.5 | 865 | 852.5 | 852.5 | 858 | -7 | 101 | 555 | 24 | 元/吨 | 2025-05-20 |
| 焦煤 | 2601 | 857 | 866 | 849.5 | 851 | 857 | -6.5 | 20285 | 43553 | 2444 | 元/吨 | 2025-05-20 |
| 焦煤 | 2602 | 866 | 871 | 860 | 860 | 865 | -10 | 26 | 134 | 0 | 元/吨 | 2025-05-20 |
| 焦煤 | 2603 | 871 | 877 | 865.5 | 865.5 | 874 | -7.5 | 82 | 250 | 11 | 元/吨 | 2025-05-20 |
| 焦煤 | 2604 | 883 | 887.5 | 875 | 875 | 881.5 | -10 | 35 | 265 | 8 | 元/吨 | 2025-05-20 |
| 焦煤 | 2605 | 861 | 886 | 861 | 875 | 879 | -12.5 | 74 | 53 | 53 | 元/吨 | 2025-05-20 |
| 焦煤 | 2505 | 846 | 848 | 780 | 780 | 874 | 32.5 | 324 | 0 | -1356 | 元/吨 | 2025-05-19 |
| 焦煤 | 2506 | 845 | 845 | 815.5 | 816.5 | 825.5 | -20.5 | 1015 | 4182 | -221 | 元/吨 | 2025-05-19 |
| 焦煤 | 2507 | 844.5 | 853 | 830 | 831 | 838.5 | -16 | 2507 | 10140 | 82 | 元/吨 | 2025-05-19 |
| 焦煤 | 2508 | 850 | 861.5 | 840 | 840.5 | 849 | -10.5 | 931 | 6338 | 75 | 元/吨 | 2025-05-19 |
| 焦煤 | 2509 | 850.5 | 864 | 841 | 845 | 851 | -13 | 417286 | 459046 | 14459 | 元/吨 | 2025-05-19 |
| 焦煤 | 2510 | 860 | 869 | 848 | 853 | 857.5 | -13 | 643 | 3453 | 24 | 元/吨 | 2025-05-19 |
| 焦煤 | 2511 | 871 | 877 | 854 | 858 | 863 | -15.5 | 225 | 342 | 0 | 元/吨 | 2025-05-19 |
| 焦煤 | 2512 | 875.5 | 878 | 855.5 | 859 | 865 | -20 | 153 | 531 | 39 | 元/吨 | 2025-05-19 |
| 焦煤 | 2601 | 875.5 | 881.5 | 854 | 855.5 | 863.5 | -19 | 25610 | 41109 | 6292 | 元/吨 | 2025-05-19 |
| 焦煤 | 2602 | 885.5 | 888.5 | 862 | 865.5 | 875 | -13 | 71 | 134 | 19 | 元/吨 | 2025-05-19 |
| 焦煤 | 2603 | 891.5 | 896 | 872 | 872.5 | 881.5 | -13.5 | 104 | 239 | 40 | 元/吨 | 2025-05-19 |
| 焦煤 | 2604 | 896.5 | 899.5 | 881 | 884.5 | 891.5 | -6 | 74 | 257 | 7 | 元/吨 | 2025-05-19 |
| 焦煤 | 2505 | 845.5 | 845.5 | 796 | 843 | 841.5 | -8.5 | 218 | 1356 | 0 | 元/吨 | 2025-05-16 |
| 焦煤 | 2506 | 857 | 857 | 838 | 838 | 846 | -20.5 | 1183 | 4403 | 163 | 元/吨 | 2025-05-16 |
| 焦煤 | 2507 | 868 | 868 | 846.5 | 846.5 | 854.5 | -17.5 | 1233 | 10058 | 35 | 元/吨 | 2025-05-16 |
| 焦煤 | 2508 | 869 | 870.5 | 851 | 851 | 859.5 | -19 | 1357 | 6263 | 197 | 元/吨 | 2025-05-16 |
| 焦煤 | 2509 | 880 | 881 | 852 | 852.5 | 864 | -22.5 | 488250 | 444587 | 40010 | 元/吨 | 2025-05-16 |
| 焦煤 | 2510 | 885.5 | 885.5 | 860 | 860 | 870.5 | -21.5 | 571 | 3429 | 166 | 元/吨 | 2025-05-16 |
| 焦煤 | 2511 | 891.5 | 892 | 869 | 869 | 878.5 | -19 | 193 | 342 | 51 | 元/吨 | 2025-05-16 |
| 焦煤 | 2512 | 896 | 896.5 | 873.5 | 875.5 | 885 | -20 | 108 | 492 | 26 | 元/吨 | 2025-05-16 |
| 焦煤 | 2601 | 899 | 899 | 873 | 874 | 882.5 | -21.5 | 16677 | 34817 | 1563 | 元/吨 | 2025-05-16 |
| 焦煤 | 2602 | 897.5 | 897.5 | 882 | 882 | 888 | -22 | 34 | 115 | 16 | 元/吨 | 2025-05-16 |
| 焦煤 | 2603 | 901.5 | 901.5 | 888 | 888 | 895 | -19 | 66 | 199 | 6 | 元/吨 | 2025-05-16 |
| 焦煤 | 2604 | 907 | 907 | 890 | 890 | 897.5 | -16 | 47 | 250 | 16 | 元/吨 | 2025-05-16 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号