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 |
锌 |
2411 |
22430 |
22645 |
22190 |
22190 |
22455 |
-210 |
219 |
1281 |
43 |
元/吨 |
2024-04-23 |
锌 |
2412 |
22455 |
22620 |
22180 |
22180 |
22430 |
-210 |
148 |
1536 |
-17 |
元/吨 |
2024-04-23 |
锌 |
2501 |
22395 |
22555 |
22165 |
22205 |
22325 |
-270 |
75 |
674 |
5 |
元/吨 |
2024-04-23 |
锌 |
2502 |
22455 |
22495 |
22350 |
22360 |
22400 |
-140 |
5 |
333 |
-1 |
元/吨 |
2024-04-23 |
锌 |
2503 |
22210 |
22430 |
22205 |
22255 |
22345 |
-205 |
15 |
342 |
-2 |
元/吨 |
2024-04-23 |
锌 |
2504 |
22365 |
22520 |
22160 |
22160 |
22330 |
-235 |
16 |
29 |
4 |
元/吨 |
2024-04-23 |
锌 |
2405 |
22735 |
22960 |
22420 |
22450 |
22670 |
125 |
29217 |
35632 |
-4929 |
元/吨 |
2024-04-22 |
锌 |
2406 |
22775 |
23040 |
22475 |
22535 |
22730 |
125 |
302333 |
122336 |
2082 |
元/吨 |
2024-04-22 |
锌 |
2407 |
22820 |
23060 |
22520 |
22580 |
22770 |
155 |
81614 |
40979 |
3110 |
元/吨 |
2024-04-22 |
锌 |
2408 |
22825 |
23055 |
22540 |
22595 |
22765 |
160 |
17591 |
16393 |
1262 |
元/吨 |
2024-04-22 |
锌 |
2409 |
22775 |
23030 |
22520 |
22550 |
22740 |
175 |
9244 |
8362 |
702 |
元/吨 |
2024-04-22 |
锌 |
2410 |
22750 |
22970 |
22490 |
22550 |
22760 |
200 |
3125 |
3944 |
399 |
元/吨 |
2024-04-22 |
锌 |
2411 |
22545 |
22910 |
22450 |
22450 |
22665 |
150 |
362 |
1238 |
19 |
元/吨 |
2024-04-22 |
锌 |
2412 |
22525 |
22905 |
22440 |
22440 |
22640 |
170 |
100 |
1553 |
2 |
元/吨 |
2024-04-22 |
锌 |
2501 |
22450 |
22865 |
22420 |
22430 |
22595 |
165 |
90 |
669 |
-9 |
元/吨 |
2024-04-22 |
锌 |
2502 |
22485 |
22710 |
22370 |
22485 |
22540 |
65 |
38 |
334 |
-16 |
元/吨 |
2024-04-22 |
锌 |
2503 |
22515 |
22800 |
22420 |
22430 |
22550 |
125 |
44 |
344 |
-12 |
元/吨 |
2024-04-22 |
锌 |
2504 |
22425 |
22790 |
22400 |
22400 |
22565 |
170 |
32 |
25 |
7 |
元/吨 |
2024-04-22 |
锌 |
2405 |
22715 |
22785 |
22370 |
22665 |
22545 |
-155 |
26569 |
40561 |
-3252 |
元/吨 |
2024-04-19 |
锌 |
2406 |
22700 |
22840 |
22420 |
22740 |
22605 |
-155 |
260383 |
120254 |
-3506 |
元/吨 |
2024-04-19 |
锌 |
2407 |
22770 |
22855 |
22410 |
22765 |
22615 |
-140 |
63515 |
37869 |
-477 |
元/吨 |
2024-04-19 |
锌 |
2408 |
22740 |
22825 |
22415 |
22755 |
22605 |
-115 |
12468 |
15131 |
445 |
元/吨 |
2024-04-19 |
锌 |
2409 |
22730 |
22785 |
22385 |
22720 |
22565 |
-110 |
6970 |
7660 |
340 |
元/吨 |
2024-04-19 |
锌 |
2410 |
22610 |
22705 |
22335 |
22655 |
22560 |
-15 |
1900 |
3545 |
-74 |
元/吨 |
2024-04-19 |
锌 |
2411 |
22540 |
22630 |
22310 |
22630 |
22515 |
-30 |
779 |
1219 |
-256 |
元/吨 |
2024-04-19 |
锌 |
2412 |
22500 |
22600 |
22280 |
22600 |
22470 |
-60 |
133 |
1551 |
-3 |
元/吨 |
2024-04-19 |
锌 |
2501 |
22430 |
22565 |
22260 |
22540 |
22430 |
-155 |
96 |
678 |
37 |
元/吨 |
2024-04-19 |
锌 |
2502 |
22355 |
22585 |
22335 |
22335 |
22475 |
-130 |
48 |
350 |
11 |
元/吨 |
2024-04-19 |
锌 |
2503 |
22250 |
22510 |
22250 |
22420 |
22425 |
-120 |
45 |
356 |
16 |
元/吨 |
2024-04-19 |
锌 |
2504 |
22325 |
22490 |
22250 |
22410 |
22395 |
-105 |
30 |
18 |
14 |
元/吨 |
2024-04-19 |