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 |
2509 |
3560 |
3560 |
3551 |
3551 |
3554 |
-4 |
6 |
148 |
-1 |
|
2025-08-28 |
粳米 |
2510 |
3611 |
3613 |
3609 |
3613 |
3610 |
-1 |
850 |
6380 |
-247 |
|
2025-08-28 |
粳米 |
2511 |
3611 |
3615 |
3608 |
3612 |
3611 |
-2 |
813 |
5805 |
346 |
|
2025-08-28 |
粳米 |
2512 |
3606 |
3606 |
3602 |
3602 |
3602 |
-8 |
8 |
278 |
4 |
|
2025-08-28 |
粳米 |
2601 |
3624 |
3624 |
3618 |
3621 |
3619 |
-2 |
20 |
2143 |
-1 |
|
2025-08-28 |
粳米 |
2602 |
3604 |
3606 |
3603 |
3606 |
3604 |
-2 |
4 |
281 |
-3 |
|
2025-08-28 |
粳米 |
2603 |
0 |
0 |
0 |
3610 |
3610 |
0 |
0 |
43 |
0 |
|
2025-08-28 |
粳米 |
2604 |
0 |
0 |
0 |
3617 |
3617 |
0 |
0 |
30 |
0 |
|
2025-08-28 |
粳米 |
2605 |
0 |
0 |
0 |
3615 |
3615 |
0 |
0 |
35 |
0 |
|
2025-08-28 |
粳米 |
2606 |
0 |
0 |
0 |
3605 |
3605 |
0 |
0 |
12 |
0 |
|
2025-08-28 |
粳米 |
2607 |
0 |
0 |
0 |
3625 |
3625 |
0 |
0 |
2 |
0 |
|
2025-08-28 |
粳米 |
2608 |
0 |
0 |
0 |
3625 |
3625 |
0 |
0 |
0 |
0 |
|
2025-08-28 |
粳米 |
2509 |
3568 |
3576 |
3550 |
3566 |
3558 |
-9 |
59 |
149 |
-8 |
|
2025-08-27 |
粳米 |
2510 |
3612 |
3615 |
3609 |
3610 |
3611 |
1 |
491 |
6627 |
-156 |
|
2025-08-27 |
粳米 |
2511 |
3613 |
3614 |
3611 |
3611 |
3613 |
0 |
352 |
5459 |
145 |
|
2025-08-27 |
粳米 |
2512 |
3610 |
3612 |
3605 |
3612 |
3610 |
4 |
8 |
274 |
-2 |
|
2025-08-27 |
粳米 |
2601 |
3620 |
3623 |
3619 |
3619 |
3621 |
1 |
6 |
2144 |
3 |
|
2025-08-27 |
粳米 |
2602 |
0 |
0 |
0 |
3606 |
3606 |
0 |
0 |
284 |
0 |
|
2025-08-27 |
粳米 |
2603 |
0 |
0 |
0 |
3610 |
3610 |
0 |
0 |
43 |
0 |
|
2025-08-27 |
粳米 |
2604 |
0 |
0 |
0 |
3617 |
3617 |
0 |
0 |
30 |
0 |
|
2025-08-27 |
粳米 |
2605 |
0 |
0 |
0 |
3615 |
3615 |
0 |
0 |
35 |
0 |
|
2025-08-27 |
粳米 |
2606 |
0 |
0 |
0 |
3605 |
3605 |
0 |
0 |
12 |
0 |
|
2025-08-27 |
粳米 |
2607 |
0 |
0 |
0 |
3625 |
3625 |
0 |
0 |
2 |
0 |
|
2025-08-27 |
粳米 |
2608 |
3625 |
3625 |
3625 |
3625 |
3625 |
16 |
1 |
0 |
-1 |
|
2025-08-27 |
粳米 |
2509 |
3563 |
3572 |
3561 |
3561 |
3567 |
-9 |
392 |
157 |
-383 |
|
2025-08-26 |
粳米 |
2510 |
3611 |
3613 |
3609 |
3613 |
3610 |
0 |
116 |
6783 |
-51 |
|
2025-08-26 |
粳米 |
2511 |
3615 |
3615 |
3613 |
3613 |
3613 |
0 |
140 |
5314 |
79 |
|
2025-08-26 |
粳米 |
2512 |
3606 |
3606 |
3606 |
3606 |
3606 |
-2 |
1 |
276 |
0 |
|
2025-08-26 |
粳米 |
2601 |
3621 |
3621 |
3620 |
3620 |
3620 |
-2 |
18 |
2141 |
1 |
|
2025-08-26 |
粳米 |
2602 |
3604 |
3610 |
3603 |
3603 |
3606 |
-2 |
9 |
284 |
2 |
|
2025-08-26 |