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 |
生猪 |
2509 |
13175 |
13400 |
13080 |
13080 |
13165 |
-10 |
7 |
71 |
-11 |
元/吨 |
2025-09-05 |
生猪 |
2511 |
13365 |
13380 |
13230 |
13325 |
13300 |
-110 |
37189 |
78002 |
-31 |
元/吨 |
2025-09-05 |
生猪 |
2601 |
13755 |
13805 |
13640 |
13760 |
13720 |
-85 |
16871 |
49691 |
996 |
元/吨 |
2025-09-05 |
生猪 |
2603 |
13035 |
13080 |
12955 |
13070 |
13010 |
-35 |
4621 |
33587 |
640 |
元/吨 |
2025-09-05 |
生猪 |
2605 |
13555 |
13590 |
13450 |
13570 |
13515 |
-65 |
2454 |
16665 |
466 |
元/吨 |
2025-09-05 |
生猪 |
2607 |
14200 |
14200 |
14065 |
14180 |
14135 |
-75 |
2098 |
10763 |
735 |
元/吨 |
2025-09-05 |
生猪 |
2509 |
13180 |
13210 |
13175 |
13175 |
13175 |
-40 |
14 |
82 |
-13 |
元/吨 |
2025-09-04 |
生猪 |
2511 |
13550 |
13550 |
13355 |
13365 |
13410 |
-140 |
31156 |
78033 |
4437 |
元/吨 |
2025-09-04 |
生猪 |
2601 |
13885 |
13905 |
13735 |
13740 |
13805 |
-85 |
11193 |
48695 |
516 |
元/吨 |
2025-09-04 |
生猪 |
2603 |
13105 |
13135 |
13015 |
13030 |
13045 |
-50 |
3303 |
32947 |
472 |
元/吨 |
2025-09-04 |
生猪 |
2605 |
13645 |
13650 |
13520 |
13535 |
13580 |
-35 |
1691 |
16199 |
39 |
元/吨 |
2025-09-04 |
生猪 |
2607 |
14280 |
14280 |
14155 |
14180 |
14210 |
-35 |
1504 |
10028 |
6 |
元/吨 |
2025-09-04 |
生猪 |
2509 |
13215 |
13215 |
13215 |
13215 |
13215 |
-10 |
1 |
95 |
0 |
元/吨 |
2025-09-03 |
生猪 |
2511 |
13575 |
13600 |
13510 |
13550 |
13550 |
-20 |
19415 |
73596 |
208 |
元/吨 |
2025-09-03 |
生猪 |
2601 |
13865 |
13935 |
13840 |
13915 |
13890 |
60 |
7959 |
48179 |
-577 |
元/吨 |
2025-09-03 |
生猪 |
2603 |
13095 |
13140 |
13050 |
13130 |
13095 |
15 |
3160 |
32475 |
-109 |
元/吨 |
2025-09-03 |
生猪 |
2605 |
13590 |
13665 |
13570 |
13645 |
13615 |
45 |
1707 |
16160 |
146 |
元/吨 |
2025-09-03 |
生猪 |
2607 |
14155 |
14305 |
14155 |
14280 |
14245 |
95 |
2227 |
10022 |
716 |
元/吨 |
2025-09-03 |
生猪 |
2509 |
13180 |
13300 |
13155 |
13300 |
13225 |
65 |
26 |
95 |
-23 |
元/吨 |
2025-09-02 |
生猪 |
2511 |
13630 |
13645 |
13500 |
13595 |
13570 |
-55 |
26042 |
73388 |
-2076 |
元/吨 |
2025-09-02 |
生猪 |
2601 |
13865 |
13895 |
13770 |
13860 |
13830 |
-55 |
11472 |
48756 |
278 |
元/吨 |
2025-09-02 |
生猪 |
2603 |
13110 |
13115 |
13040 |
13095 |
13080 |
-40 |
2845 |
32584 |
373 |
元/吨 |
2025-09-02 |
生猪 |
2605 |
13590 |
13620 |
13515 |
13570 |
13570 |
10 |
1468 |
16014 |
-102 |
元/吨 |
2025-09-02 |
生猪 |
2607 |
14115 |
14185 |
14110 |
14185 |
14150 |
30 |
1353 |
9306 |
619 |
元/吨 |
2025-09-02 |
生猪 |
2509 |
13165 |
13320 |
13050 |
13185 |
13160 |
65 |
95 |
118 |
-82 |
元/吨 |
2025-09-01 |
生猪 |
2511 |
13700 |
13710 |
13545 |
13625 |
13625 |
45 |
30523 |
75464 |
1828 |
元/吨 |
2025-09-01 |
生猪 |
2601 |
13935 |
13985 |
13785 |
13840 |
13885 |
-25 |
14130 |
48478 |
165 |
元/吨 |
2025-09-01 |
生猪 |
2603 |
13150 |
13205 |
13045 |
13110 |
13120 |
-5 |
4194 |
32211 |
439 |
元/吨 |
2025-09-01 |
生猪 |
2605 |
13550 |
13620 |
13480 |
13565 |
13560 |
30 |
1809 |
16116 |
12 |
元/吨 |
2025-09-01 |
生猪 |
2607 |
14100 |
14155 |
14090 |
14115 |
14120 |
5 |
694 |
8687 |
104 |
元/吨 |
2025-09-01 |