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 |
2410 |
1603 |
1603 |
1555.5 |
1555.5 |
1598 |
-5 |
13 |
28 |
-2 |
元/吨 |
2024-03-29 |
焦煤 |
2411 |
0 |
0 |
0 |
1636 |
1636 |
0 |
0 |
21 |
0 |
元/吨 |
2024-03-29 |
焦煤 |
2412 |
1611 |
1611 |
1580.5 |
1583.5 |
1592 |
3 |
4 |
20 |
0 |
元/吨 |
2024-03-29 |
焦煤 |
2501 |
1582.5 |
1582.5 |
1502 |
1517.5 |
1535.5 |
-50.5 |
1220 |
3239 |
256 |
元/吨 |
2024-03-29 |
焦煤 |
2502 |
1563 |
1563 |
1540 |
1540 |
1555 |
-57 |
3 |
6 |
3 |
元/吨 |
2024-03-29 |
焦煤 |
2503 |
1599.5 |
1619 |
1548 |
1555.5 |
1571.5 |
-105 |
25 |
22 |
15 |
元/吨 |
2024-03-29 |
焦煤 |
2404 |
1545.5 |
1545.5 |
1472.5 |
1499 |
1491 |
-54.5 |
28 |
608 |
-3 |
元/吨 |
2024-03-28 |
焦煤 |
2405 |
1569 |
1583.5 |
1538 |
1570.5 |
1562 |
-51.5 |
117738 |
122704 |
-4912 |
元/吨 |
2024-03-28 |
焦煤 |
2406 |
1549 |
1575 |
1538 |
1564 |
1554.5 |
-45.5 |
71 |
230 |
-10 |
元/吨 |
2024-03-28 |
焦煤 |
2407 |
1583.5 |
1609 |
1576 |
1603 |
1595.5 |
-20.5 |
11 |
64 |
-4 |
元/吨 |
2024-03-28 |
焦煤 |
2408 |
1592.5 |
1594 |
1586.5 |
1592 |
1591.5 |
-38.5 |
8 |
28 |
-5 |
元/吨 |
2024-03-28 |
焦煤 |
2409 |
1600 |
1629 |
1580 |
1608.5 |
1604 |
-45 |
51196 |
70739 |
2947 |
元/吨 |
2024-03-28 |
焦煤 |
2410 |
1603 |
1603 |
1603 |
1603 |
1603 |
-33.5 |
1 |
30 |
1 |
元/吨 |
2024-03-28 |
焦煤 |
2411 |
0 |
0 |
0 |
1636 |
1636 |
-13 |
0 |
21 |
0 |
元/吨 |
2024-03-28 |
焦煤 |
2412 |
1589 |
1589 |
1589 |
1589 |
1589 |
-67 |
1 |
20 |
-1 |
元/吨 |
2024-03-28 |
焦煤 |
2501 |
1590 |
1605 |
1559.5 |
1584 |
1586 |
-26.5 |
1031 |
2983 |
629 |
元/吨 |
2024-03-28 |
焦煤 |
2502 |
0 |
0 |
0 |
1612 |
1612 |
0 |
0 |
3 |
0 |
元/吨 |
2024-03-28 |
焦煤 |
2503 |
0 |
0 |
0 |
1676.5 |
1676.5 |
-12.5 |
0 |
7 |
0 |
元/吨 |
2024-03-28 |
焦煤 |
2404 |
1545.5 |
1545.5 |
1545.5 |
1545.5 |
1545.5 |
-20.5 |
6 |
611 |
-1 |
元/吨 |
2024-03-27 |
焦煤 |
2405 |
1605 |
1642.5 |
1568.5 |
1569 |
1613.5 |
-25 |
125167 |
127616 |
2434 |
元/吨 |
2024-03-27 |
焦煤 |
2406 |
1592.5 |
1626 |
1567 |
1567 |
1600 |
-17.5 |
62 |
240 |
0 |
元/吨 |
2024-03-27 |
焦煤 |
2407 |
1620 |
1650 |
1597.5 |
1597.5 |
1616 |
-45 |
14 |
68 |
-4 |
元/吨 |
2024-03-27 |
焦煤 |
2408 |
0 |
0 |
0 |
1630 |
1630 |
-13.5 |
0 |
33 |
0 |
元/吨 |
2024-03-27 |
焦煤 |
2409 |
1648 |
1678 |
1612.5 |
1614 |
1649 |
-24 |
43106 |
67792 |
5552 |
元/吨 |
2024-03-27 |
焦煤 |
2410 |
0 |
0 |
0 |
1636.5 |
1636.5 |
-66.5 |
0 |
29 |
0 |
元/吨 |
2024-03-27 |
焦煤 |
2411 |
1648 |
1651.5 |
1648 |
1648 |
1649 |
-38.5 |
3 |
21 |
-1 |
元/吨 |
2024-03-27 |
焦煤 |
2412 |
1661.5 |
1668.5 |
1638 |
1638 |
1656 |
-26.5 |
3 |
21 |
1 |
元/吨 |
2024-03-27 |
焦煤 |
2501 |
1621.5 |
1648.5 |
1593 |
1593 |
1612.5 |
-33 |
725 |
2354 |
294 |
元/吨 |
2024-03-27 |
焦煤 |
2502 |
0 |
0 |
0 |
1612 |
1612 |
-32.5 |
0 |
3 |
0 |
元/吨 |
2024-03-27 |
焦煤 |
2503 |
0 |
0 |
0 |
1689 |
1689 |
-35 |
0 |
7 |
0 |
元/吨 |
2024-03-27 |