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 |
粳米 |
2403 |
0 |
0 |
0 |
3448 |
3448 |
0 |
0 |
178 |
0 |
|
2024-03-08 |
粳米 |
2404 |
3452 |
3457 |
3450 |
3457 |
3452 |
3 |
490 |
1197 |
-50 |
|
2024-03-08 |
粳米 |
2405 |
3532 |
3535 |
3531 |
3534 |
3532 |
-1 |
86 |
2920 |
13 |
|
2024-03-08 |
粳米 |
2406 |
3516 |
3516 |
3508 |
3513 |
3510 |
-4 |
237 |
2009 |
47 |
|
2024-03-08 |
粳米 |
2407 |
3532 |
3536 |
3529 |
3530 |
3530 |
-1 |
173 |
2283 |
56 |
|
2024-03-08 |
粳米 |
2408 |
3570 |
3581 |
3570 |
3573 |
3575 |
3 |
169 |
6278 |
64 |
|
2024-03-08 |
粳米 |
2409 |
3551 |
3556 |
3550 |
3551 |
3551 |
2 |
45 |
2229 |
21 |
|
2024-03-08 |
粳米 |
2410 |
3565 |
3565 |
3563 |
3563 |
3564 |
-4 |
5 |
208 |
0 |
|
2024-03-08 |
粳米 |
2411 |
3572 |
3572 |
3572 |
3572 |
3572 |
3 |
1 |
156 |
0 |
|
2024-03-08 |
粳米 |
2412 |
3576 |
3579 |
3575 |
3576 |
3577 |
2 |
10 |
84 |
1 |
|
2024-03-08 |
粳米 |
2501 |
3568 |
3573 |
3568 |
3573 |
3569 |
-2 |
3 |
65 |
-1 |
|
2024-03-08 |
粳米 |
2502 |
3564 |
3564 |
3564 |
3564 |
3564 |
-10 |
4 |
75 |
0 |
|
2024-03-08 |
粳米 |
2403 |
0 |
0 |
0 |
3448 |
3448 |
0 |
0 |
178 |
0 |
|
2024-03-07 |
粳米 |
2404 |
3444 |
3457 |
3444 |
3451 |
3449 |
6 |
852 |
1247 |
-100 |
|
2024-03-07 |
粳米 |
2405 |
3536 |
3539 |
3531 |
3534 |
3533 |
4 |
148 |
2907 |
-45 |
|
2024-03-07 |
粳米 |
2406 |
3523 |
3523 |
3512 |
3517 |
3514 |
-1 |
122 |
1962 |
51 |
|
2024-03-07 |
粳米 |
2407 |
3539 |
3539 |
3528 |
3532 |
3531 |
-2 |
163 |
2227 |
88 |
|
2024-03-07 |
粳米 |
2408 |
3575 |
3576 |
3571 |
3571 |
3572 |
-2 |
239 |
6214 |
3 |
|
2024-03-07 |
粳米 |
2409 |
3555 |
3555 |
3548 |
3551 |
3549 |
-3 |
66 |
2208 |
43 |
|
2024-03-07 |
粳米 |
2410 |
3572 |
3572 |
3566 |
3566 |
3568 |
2 |
3 |
208 |
1 |
|
2024-03-07 |
粳米 |
2411 |
0 |
0 |
0 |
3569 |
3569 |
0 |
0 |
156 |
0 |
|
2024-03-07 |
粳米 |
2412 |
3575 |
3575 |
3575 |
3575 |
3575 |
2 |
10 |
83 |
-5 |
|
2024-03-07 |
粳米 |
2501 |
3571 |
3576 |
3570 |
3570 |
3571 |
-1 |
4 |
66 |
2 |
|
2024-03-07 |
粳米 |
2502 |
3574 |
3574 |
3574 |
3574 |
3574 |
-2 |
1 |
75 |
1 |
|
2024-03-07 |
粳米 |
2403 |
3448 |
3448 |
3448 |
3448 |
3448 |
194 |
178 |
178 |
0 |
|
2024-03-06 |
粳米 |
2404 |
3442 |
3445 |
3441 |
3445 |
3443 |
-1 |
335 |
1347 |
-29 |
|
2024-03-06 |
粳米 |
2405 |
3528 |
3534 |
3525 |
3534 |
3529 |
1 |
170 |
2952 |
7 |
|
2024-03-06 |
粳米 |
2406 |
3510 |
3519 |
3510 |
3519 |
3515 |
2 |
50 |
1911 |
3 |
|
2024-03-06 |
粳米 |
2407 |
3533 |
3538 |
3529 |
3535 |
3533 |
0 |
203 |
2139 |
32 |
|
2024-03-06 |
粳米 |
2408 |
3574 |
3578 |
3571 |
3576 |
3574 |
0 |
162 |
6211 |
-1 |
|
2024-03-06 |