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 |
铝 |
2507 |
20850 |
20930 |
20805 |
20835 |
20845 |
10 |
7330 |
15375 |
-4755 |
元/吨 |
2025-07-11 |
铝 |
2508 |
20690 |
20795 |
20660 |
20695 |
20715 |
45 |
120225 |
255146 |
-487 |
元/吨 |
2025-07-11 |
铝 |
2509 |
20630 |
20730 |
20595 |
20630 |
20660 |
50 |
67503 |
251296 |
5736 |
元/吨 |
2025-07-11 |
铝 |
2510 |
20550 |
20640 |
20500 |
20525 |
20565 |
50 |
13463 |
67992 |
778 |
元/吨 |
2025-07-11 |
铝 |
2511 |
20445 |
20545 |
20415 |
20430 |
20475 |
60 |
4000 |
28238 |
268 |
元/吨 |
2025-07-11 |
铝 |
2512 |
20380 |
20470 |
20340 |
20350 |
20405 |
65 |
2991 |
33912 |
-348 |
元/吨 |
2025-07-11 |
铝 |
2601 |
20335 |
20430 |
20300 |
20310 |
20355 |
50 |
2046 |
21164 |
-94 |
元/吨 |
2025-07-11 |
铝 |
2602 |
20330 |
20410 |
20290 |
20315 |
20355 |
65 |
445 |
9411 |
60 |
元/吨 |
2025-07-11 |
铝 |
2603 |
20345 |
20415 |
20305 |
20320 |
20340 |
45 |
97 |
5547 |
21 |
元/吨 |
2025-07-11 |
铝 |
2604 |
20345 |
20430 |
20310 |
20335 |
20375 |
65 |
93 |
2107 |
78 |
元/吨 |
2025-07-11 |
铝 |
2605 |
20395 |
20415 |
20330 |
20330 |
20355 |
20 |
43 |
1311 |
24 |
元/吨 |
2025-07-11 |
铝 |
2606 |
20390 |
20440 |
20335 |
20345 |
20390 |
55 |
38 |
351 |
-1 |
元/吨 |
2025-07-11 |
铝 |
2507 |
20700 |
20890 |
20700 |
20880 |
20835 |
145 |
8495 |
20130 |
-5200 |
元/吨 |
2025-07-10 |
铝 |
2508 |
20520 |
20750 |
20515 |
20700 |
20670 |
155 |
138934 |
255633 |
5534 |
元/吨 |
2025-07-10 |
铝 |
2509 |
20470 |
20685 |
20455 |
20640 |
20610 |
155 |
93263 |
245560 |
18001 |
元/吨 |
2025-07-10 |
铝 |
2510 |
20415 |
20580 |
20370 |
20530 |
20515 |
135 |
26148 |
67214 |
4246 |
元/吨 |
2025-07-10 |
铝 |
2511 |
20290 |
20480 |
20285 |
20450 |
20415 |
120 |
9460 |
27970 |
-677 |
元/吨 |
2025-07-10 |
铝 |
2512 |
20210 |
20400 |
20200 |
20385 |
20340 |
125 |
5013 |
34260 |
82 |
元/吨 |
2025-07-10 |
铝 |
2601 |
20160 |
20365 |
20150 |
20335 |
20305 |
135 |
4069 |
21258 |
-838 |
元/吨 |
2025-07-10 |
铝 |
2602 |
20170 |
20355 |
20170 |
20330 |
20290 |
125 |
731 |
9351 |
267 |
元/吨 |
2025-07-10 |
铝 |
2603 |
20180 |
20350 |
20180 |
20330 |
20295 |
125 |
337 |
5526 |
23 |
元/吨 |
2025-07-10 |
铝 |
2604 |
20185 |
20370 |
20180 |
20350 |
20310 |
130 |
135 |
2029 |
71 |
元/吨 |
2025-07-10 |
铝 |
2605 |
20275 |
20395 |
20235 |
20365 |
20335 |
155 |
108 |
1287 |
-12 |
元/吨 |
2025-07-10 |
铝 |
2606 |
20215 |
20395 |
20215 |
20375 |
20335 |
115 |
117 |
352 |
49 |
元/吨 |
2025-07-10 |
铝 |
2507 |
20690 |
20740 |
20635 |
20700 |
20690 |
20 |
7350 |
25330 |
-4155 |
元/吨 |
2025-07-09 |
铝 |
2508 |
20510 |
20575 |
20455 |
20515 |
20515 |
20 |
102569 |
250099 |
-4627 |
元/吨 |
2025-07-09 |
铝 |
2509 |
20480 |
20525 |
20390 |
20455 |
20455 |
20 |
59435 |
227559 |
5236 |
元/吨 |
2025-07-09 |
铝 |
2510 |
20390 |
20450 |
20315 |
20365 |
20380 |
20 |
12546 |
62968 |
769 |
元/吨 |
2025-07-09 |
铝 |
2511 |
20315 |
20360 |
20235 |
20290 |
20295 |
20 |
2146 |
28647 |
88 |
元/吨 |
2025-07-09 |
铝 |
2512 |
20225 |
20295 |
20150 |
20210 |
20215 |
30 |
2837 |
34178 |
-542 |
元/吨 |
2025-07-09 |