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 |
0 |
0 |
0 |
1388.5 |
1388.5 |
0 |
0 |
600 |
0 |
元/吨 |
2024-04-02 |
焦煤 |
2405 |
1472 |
1489 |
1437.5 |
1443 |
1460 |
4.5 |
127577 |
113237 |
-8641 |
元/吨 |
2024-04-02 |
焦煤 |
2406 |
1492.5 |
1518 |
1469.5 |
1482.5 |
1491.5 |
13.5 |
610 |
305 |
65 |
元/吨 |
2024-04-02 |
焦煤 |
2407 |
1544 |
1574.5 |
1533 |
1546 |
1553 |
40.5 |
35 |
86 |
16 |
元/吨 |
2024-04-02 |
焦煤 |
2408 |
1524 |
1543.5 |
1524 |
1543.5 |
1542 |
44 |
6 |
21 |
2 |
元/吨 |
2024-04-02 |
焦煤 |
2409 |
1560 |
1573.5 |
1525.5 |
1540 |
1548.5 |
28.5 |
54394 |
77474 |
1252 |
元/吨 |
2024-04-02 |
焦煤 |
2410 |
1540 |
1573 |
1540 |
1555.5 |
1559.5 |
34 |
31 |
33 |
5 |
元/吨 |
2024-04-02 |
焦煤 |
2411 |
0 |
0 |
0 |
1551.5 |
1551.5 |
19 |
0 |
21 |
0 |
元/吨 |
2024-04-02 |
焦煤 |
2412 |
1557 |
1573.5 |
1542 |
1573.5 |
1560.5 |
47.5 |
4 |
19 |
2 |
元/吨 |
2024-04-02 |
焦煤 |
2501 |
1537 |
1544.5 |
1503 |
1517.5 |
1520.5 |
27 |
972 |
3321 |
-101 |
元/吨 |
2024-04-02 |
焦煤 |
2502 |
0 |
0 |
0 |
1512.5 |
1512.5 |
0 |
0 |
6 |
0 |
元/吨 |
2024-04-02 |
焦煤 |
2503 |
1549.5 |
1550 |
1549.5 |
1550 |
1549.5 |
22 |
3 |
22 |
0 |
元/吨 |
2024-04-02 |
焦煤 |
2404 |
1338 |
1439 |
1338 |
1439 |
1388.5 |
-65.5 |
2 |
600 |
0 |
元/吨 |
2024-04-01 |
焦煤 |
2405 |
1496 |
1496 |
1421 |
1471.5 |
1455.5 |
-62.5 |
150155 |
121878 |
-3073 |
元/吨 |
2024-04-01 |
焦煤 |
2406 |
1495.5 |
1509 |
1450.5 |
1492.5 |
1478 |
-53.5 |
105 |
240 |
17 |
元/吨 |
2024-04-01 |
焦煤 |
2407 |
1532.5 |
1552 |
1490 |
1552 |
1512.5 |
-54.5 |
29 |
70 |
-2 |
元/吨 |
2024-04-01 |
焦煤 |
2408 |
1499.5 |
1514 |
1486 |
1495 |
1498 |
-34.5 |
16 |
19 |
-10 |
元/吨 |
2024-04-01 |
焦煤 |
2409 |
1540 |
1562 |
1488 |
1560 |
1520 |
-40 |
65148 |
76222 |
4670 |
元/吨 |
2024-04-01 |
焦煤 |
2410 |
1520.5 |
1540 |
1515 |
1540 |
1525.5 |
-72.5 |
6 |
28 |
0 |
元/吨 |
2024-04-01 |
焦煤 |
2411 |
1513.5 |
1564 |
1511 |
1564 |
1532.5 |
-103.5 |
9 |
21 |
0 |
元/吨 |
2024-04-01 |
焦煤 |
2412 |
1500 |
1551.5 |
1500 |
1551.5 |
1513 |
-79 |
8 |
17 |
-3 |
元/吨 |
2024-04-01 |
焦煤 |
2501 |
1521 |
1535 |
1468 |
1533 |
1493.5 |
-42 |
1760 |
3422 |
183 |
元/吨 |
2024-04-01 |
焦煤 |
2502 |
0 |
0 |
0 |
1512.5 |
1512.5 |
-42.5 |
0 |
6 |
0 |
元/吨 |
2024-04-01 |
焦煤 |
2503 |
1534 |
1534 |
1520 |
1520 |
1527.5 |
-44 |
3 |
22 |
0 |
元/吨 |
2024-04-01 |
焦煤 |
2404 |
1460 |
1480 |
1401.5 |
1480 |
1454 |
-37 |
314 |
600 |
-8 |
元/吨 |
2024-03-29 |
焦煤 |
2405 |
1564 |
1564 |
1473.5 |
1487.5 |
1518 |
-44 |
139679 |
124951 |
2247 |
元/吨 |
2024-03-29 |
焦煤 |
2406 |
1564 |
1564 |
1496 |
1510 |
1531.5 |
-23 |
155 |
223 |
-7 |
元/吨 |
2024-03-29 |
焦煤 |
2407 |
1585.5 |
1585.5 |
1534 |
1551 |
1567 |
-28.5 |
42 |
72 |
8 |
元/吨 |
2024-03-29 |
焦煤 |
2408 |
1532.5 |
1532.5 |
1532.5 |
1532.5 |
1532.5 |
-59 |
1 |
29 |
1 |
元/吨 |
2024-03-29 |
焦煤 |
2409 |
1599.5 |
1601 |
1522 |
1540 |
1560 |
-44 |
63754 |
71552 |
813 |
元/吨 |
2024-03-29 |