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 | 2509 | 1046 | 1055.5 | 1027 | 1030 | 1044.5 | 11.5 | 68396 | 53699 | -6762 | 元/吨 | 2025-08-21 |
| 焦煤 | 2510 | 1066 | 1076.5 | 1047 | 1049.5 | 1064 | 8.5 | 29256 | 22753 | 219 | 元/吨 | 2025-08-21 |
| 焦煤 | 2511 | 1112 | 1112.5 | 1079.5 | 1083 | 1098 | 2 | 21385 | 15335 | 336 | 元/吨 | 2025-08-21 |
| 焦煤 | 2512 | 1142 | 1146.5 | 1112 | 1115 | 1131.5 | 0 | 14542 | 13492 | 845 | 元/吨 | 2025-08-21 |
| 焦煤 | 2601 | 1168 | 1178 | 1143 | 1147 | 1164 | -0.5 | 1364024 | 699348 | 634 | 元/吨 | 2025-08-21 |
| 焦煤 | 2602 | 1177 | 1194 | 1160 | 1162.5 | 1179 | 5.5 | 3528 | 5060 | -11 | 元/吨 | 2025-08-21 |
| 焦煤 | 2603 | 1190.5 | 1206 | 1172.5 | 1175.5 | 1190.5 | 7 | 430 | 870 | -50 | 元/吨 | 2025-08-21 |
| 焦煤 | 2604 | 1199 | 1217 | 1182.5 | 1185 | 1201 | 11 | 454 | 593 | -39 | 元/吨 | 2025-08-21 |
| 焦煤 | 2605 | 1207.5 | 1226 | 1189.5 | 1193 | 1209.5 | 10.5 | 204476 | 87073 | 5307 | 元/吨 | 2025-08-21 |
| 焦煤 | 2606 | 1211.5 | 1233.5 | 1200 | 1204 | 1219.5 | 14 | 142 | 486 | -4 | 元/吨 | 2025-08-21 |
| 焦煤 | 2607 | 1226 | 1241 | 1209.5 | 1211.5 | 1225.5 | 9 | 342 | 600 | -28 | 元/吨 | 2025-08-21 |
| 焦煤 | 2608 | 1249 | 1249 | 1219 | 1219 | 1230 | -0.5 | 32 | 52 | 3 | 元/吨 | 2025-08-21 |
| 焦煤 | 2509 | 1060 | 1068.5 | 1009.5 | 1044.5 | 1033 | -15.5 | 118362 | 60461 | -14363 | 元/吨 | 2025-08-20 |
| 焦煤 | 2510 | 1090 | 1096 | 1029.5 | 1065 | 1055.5 | -26 | 39078 | 22534 | -1829 | 元/吨 | 2025-08-20 |
| 焦煤 | 2511 | 1139.5 | 1145.5 | 1067 | 1100.5 | 1096 | -34.5 | 31347 | 14999 | -1281 | 元/吨 | 2025-08-20 |
| 焦煤 | 2512 | 1155 | 1184.5 | 1100 | 1133 | 1131.5 | -35.5 | 23075 | 12647 | 791 | 元/吨 | 2025-08-20 |
| 焦煤 | 2601 | 1210 | 1215 | 1126 | 1162.5 | 1164.5 | -29 | 1974478 | 698714 | -15151 | 元/吨 | 2025-08-20 |
| 焦煤 | 2602 | 1207.5 | 1224 | 1140 | 1176.5 | 1173.5 | -34 | 6374 | 5071 | 74 | 元/吨 | 2025-08-20 |
| 焦煤 | 2603 | 1227.5 | 1234 | 1150 | 1182 | 1183.5 | -32 | 890 | 920 | -11 | 元/吨 | 2025-08-20 |
| 焦煤 | 2604 | 1226 | 1240 | 1157 | 1191 | 1190 | -35 | 777 | 632 | 25 | 元/吨 | 2025-08-20 |
| 焦煤 | 2605 | 1240 | 1248 | 1163 | 1201 | 1199 | -34 | 263267 | 81766 | -770 | 元/吨 | 2025-08-20 |
| 焦煤 | 2606 | 1254 | 1254 | 1173 | 1211.5 | 1205.5 | -34 | 298 | 490 | 28 | 元/吨 | 2025-08-20 |
| 焦煤 | 2607 | 1261.5 | 1263 | 1182.5 | 1219.5 | 1216.5 | -33.5 | 1163 | 628 | -96 | 元/吨 | 2025-08-20 |
| 焦煤 | 2608 | 1257.5 | 1266 | 1195.5 | 1227 | 1230.5 | -14.5 | 138 | 49 | 2 | 元/吨 | 2025-08-20 |
| 焦煤 | 2509 | 1035 | 1066.5 | 1028.5 | 1051.5 | 1048.5 | -13.5 | 89556 | 74824 | -6781 | 元/吨 | 2025-08-19 |
| 焦煤 | 2510 | 1072 | 1100 | 1062 | 1080 | 1081.5 | -16 | 38454 | 24363 | -22 | 元/吨 | 2025-08-19 |
| 焦煤 | 2511 | 1133 | 1148.5 | 1111.5 | 1127.5 | 1130.5 | -13.5 | 27516 | 16280 | -58 | 元/吨 | 2025-08-19 |
| 焦煤 | 2512 | 1176 | 1185 | 1148.5 | 1166.5 | 1167 | -15.5 | 15908 | 11856 | 352 | 元/吨 | 2025-08-19 |
| 焦煤 | 2601 | 1189.5 | 1211 | 1174 | 1194.5 | 1193.5 | -24 | 1364959 | 713865 | -2226 | 元/吨 | 2025-08-19 |
| 焦煤 | 2602 | 1204.5 | 1224 | 1189.5 | 1209 | 1207.5 | -16 | 6231 | 4997 | -142 | 元/吨 | 2025-08-19 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号