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 |
2403 |
20515 |
20650 |
20440 |
20640 |
20555 |
-35 |
12756 |
18155 |
-4696 |
元/吨 |
2024-02-29 |
锌 |
2404 |
20480 |
20660 |
20420 |
20635 |
20545 |
-55 |
94351 |
108856 |
-1744 |
元/吨 |
2024-02-29 |
锌 |
2405 |
20430 |
20600 |
20355 |
20575 |
20480 |
-55 |
41263 |
69953 |
1805 |
元/吨 |
2024-02-29 |
锌 |
2406 |
20345 |
20510 |
20260 |
20500 |
20410 |
-20 |
11856 |
17209 |
2129 |
元/吨 |
2024-02-29 |
锌 |
2407 |
20250 |
20425 |
20165 |
20405 |
20330 |
-25 |
2837 |
6172 |
407 |
元/吨 |
2024-02-29 |
锌 |
2408 |
20140 |
20370 |
20120 |
20355 |
20275 |
-25 |
1626 |
4232 |
134 |
元/吨 |
2024-02-29 |
锌 |
2409 |
20115 |
20330 |
20085 |
20305 |
20225 |
-40 |
511 |
2227 |
122 |
元/吨 |
2024-02-29 |
锌 |
2410 |
20135 |
20300 |
20105 |
20280 |
20230 |
-15 |
118 |
2155 |
24 |
元/吨 |
2024-02-29 |
锌 |
2411 |
20070 |
20235 |
20070 |
20230 |
20155 |
-35 |
30 |
930 |
7 |
元/吨 |
2024-02-29 |
锌 |
2412 |
20000 |
20205 |
19990 |
20185 |
20070 |
-80 |
85 |
1169 |
54 |
元/吨 |
2024-02-29 |
锌 |
2501 |
20000 |
20190 |
20000 |
20190 |
20090 |
-75 |
76 |
390 |
34 |
元/吨 |
2024-02-29 |
锌 |
2502 |
20005 |
20145 |
19990 |
20135 |
20030 |
-100 |
29 |
61 |
6 |
元/吨 |
2024-02-29 |
锌 |
2403 |
20675 |
20735 |
20520 |
20545 |
20590 |
-40 |
12581 |
22851 |
-4609 |
元/吨 |
2024-02-28 |
锌 |
2404 |
20730 |
20745 |
20525 |
20540 |
20600 |
-25 |
97055 |
110600 |
-1321 |
元/吨 |
2024-02-28 |
锌 |
2405 |
20650 |
20675 |
20465 |
20470 |
20535 |
-25 |
36567 |
68148 |
5078 |
元/吨 |
2024-02-28 |
锌 |
2406 |
20540 |
20585 |
20360 |
20375 |
20430 |
-30 |
9457 |
15080 |
1551 |
元/吨 |
2024-02-28 |
锌 |
2407 |
20465 |
20475 |
20275 |
20280 |
20355 |
-10 |
1471 |
5765 |
125 |
元/吨 |
2024-02-28 |
锌 |
2408 |
20400 |
20425 |
20220 |
20240 |
20300 |
-10 |
938 |
4098 |
-64 |
元/吨 |
2024-02-28 |
锌 |
2409 |
20365 |
20365 |
20190 |
20200 |
20265 |
-15 |
357 |
2105 |
121 |
元/吨 |
2024-02-28 |
锌 |
2410 |
20305 |
20305 |
20165 |
20165 |
20245 |
25 |
93 |
2131 |
11 |
元/吨 |
2024-02-28 |
锌 |
2411 |
20245 |
20245 |
20170 |
20180 |
20190 |
-15 |
17 |
923 |
-2 |
元/吨 |
2024-02-28 |
锌 |
2412 |
20230 |
20230 |
20080 |
20085 |
20150 |
-30 |
73 |
1115 |
40 |
元/吨 |
2024-02-28 |
锌 |
2501 |
20260 |
20260 |
20080 |
20080 |
20165 |
-10 |
42 |
356 |
12 |
元/吨 |
2024-02-28 |
锌 |
2502 |
20160 |
20180 |
20035 |
20035 |
20130 |
20 |
26 |
55 |
14 |
元/吨 |
2024-02-28 |
锌 |
2403 |
20550 |
20695 |
20510 |
20665 |
20630 |
190 |
19125 |
27460 |
-7212 |
元/吨 |
2024-02-27 |
锌 |
2404 |
20545 |
20700 |
20520 |
20670 |
20625 |
215 |
116662 |
111921 |
-7306 |
元/吨 |
2024-02-27 |
锌 |
2405 |
20480 |
20645 |
20450 |
20615 |
20560 |
215 |
50665 |
63070 |
5260 |
元/吨 |
2024-02-27 |
锌 |
2406 |
20390 |
20535 |
20345 |
20515 |
20460 |
215 |
9511 |
13529 |
1959 |
元/吨 |
2024-02-27 |
锌 |
2407 |
20280 |
20445 |
20265 |
20440 |
20365 |
210 |
2297 |
5640 |
50 |
元/吨 |
2024-02-27 |
锌 |
2408 |
20235 |
20395 |
20215 |
20390 |
20310 |
185 |
1557 |
4162 |
-40 |
元/吨 |
2024-02-27 |