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 |
2403 |
19200 |
19305 |
19120 |
19190 |
19240 |
60 |
5360 |
6820 |
-2705 |
元/吨 |
2024-03-14 |
铝 |
2404 |
19270 |
19360 |
19150 |
19150 |
19260 |
55 |
138599 |
175900 |
-16235 |
元/吨 |
2024-03-14 |
铝 |
2405 |
19250 |
19345 |
19135 |
19140 |
19245 |
60 |
111196 |
213381 |
15435 |
元/吨 |
2024-03-14 |
铝 |
2406 |
19190 |
19280 |
19085 |
19090 |
19190 |
70 |
23341 |
67004 |
2908 |
元/吨 |
2024-03-14 |
铝 |
2407 |
19120 |
19200 |
19025 |
19025 |
19130 |
90 |
8262 |
32794 |
1603 |
元/吨 |
2024-03-14 |
铝 |
2408 |
19045 |
19135 |
18970 |
18970 |
19055 |
65 |
2199 |
15132 |
-97 |
元/吨 |
2024-03-14 |
铝 |
2409 |
19005 |
19095 |
18945 |
18955 |
19015 |
65 |
1782 |
9464 |
470 |
元/吨 |
2024-03-14 |
铝 |
2410 |
18960 |
19050 |
18885 |
18885 |
18995 |
85 |
1812 |
9681 |
764 |
元/吨 |
2024-03-14 |
铝 |
2411 |
18920 |
19020 |
18875 |
18875 |
18980 |
100 |
1095 |
5780 |
524 |
元/吨 |
2024-03-14 |
铝 |
2412 |
18895 |
18995 |
18840 |
18840 |
18925 |
80 |
1013 |
5255 |
330 |
元/吨 |
2024-03-14 |
铝 |
2501 |
18895 |
19000 |
18830 |
18830 |
18930 |
65 |
173 |
873 |
108 |
元/吨 |
2024-03-14 |
铝 |
2502 |
18860 |
18950 |
18830 |
18855 |
18895 |
75 |
32 |
339 |
7 |
元/吨 |
2024-03-14 |
铝 |
2403 |
19180 |
19235 |
19140 |
19225 |
19180 |
10 |
5915 |
9525 |
-2890 |
元/吨 |
2024-03-13 |
铝 |
2404 |
19205 |
19270 |
19130 |
19235 |
19205 |
15 |
100838 |
192135 |
-4199 |
元/吨 |
2024-03-13 |
铝 |
2405 |
19195 |
19245 |
19105 |
19220 |
19185 |
25 |
67076 |
197946 |
9155 |
元/吨 |
2024-03-13 |
铝 |
2406 |
19130 |
19180 |
19045 |
19155 |
19120 |
20 |
16846 |
64096 |
1210 |
元/吨 |
2024-03-13 |
铝 |
2407 |
19040 |
19100 |
18970 |
19080 |
19040 |
15 |
4022 |
31191 |
750 |
元/吨 |
2024-03-13 |
铝 |
2408 |
18965 |
19035 |
18900 |
19015 |
18990 |
45 |
911 |
15229 |
81 |
元/吨 |
2024-03-13 |
铝 |
2409 |
18925 |
18995 |
18860 |
18985 |
18950 |
35 |
1366 |
8994 |
-410 |
元/吨 |
2024-03-13 |
铝 |
2410 |
18885 |
18955 |
18825 |
18950 |
18910 |
35 |
648 |
8917 |
64 |
元/吨 |
2024-03-13 |
铝 |
2411 |
18845 |
18920 |
18790 |
18910 |
18880 |
40 |
968 |
5256 |
140 |
元/吨 |
2024-03-13 |
铝 |
2412 |
18800 |
18905 |
18795 |
18895 |
18845 |
10 |
443 |
4925 |
237 |
元/吨 |
2024-03-13 |
铝 |
2501 |
18820 |
18890 |
18780 |
18870 |
18865 |
55 |
100 |
765 |
71 |
元/吨 |
2024-03-13 |
铝 |
2502 |
18800 |
18855 |
18755 |
18855 |
18820 |
40 |
12 |
332 |
-4 |
元/吨 |
2024-03-13 |
铝 |
2403 |
19195 |
19225 |
19145 |
19180 |
19170 |
30 |
8415 |
12415 |
-3780 |
元/吨 |
2024-03-12 |
铝 |
2404 |
19200 |
19250 |
19145 |
19180 |
19190 |
40 |
87077 |
196334 |
-3020 |
元/吨 |
2024-03-12 |
铝 |
2405 |
19160 |
19215 |
19105 |
19155 |
19160 |
35 |
56653 |
188791 |
5518 |
元/吨 |
2024-03-12 |
铝 |
2406 |
19100 |
19155 |
19045 |
19090 |
19100 |
30 |
17538 |
62886 |
3104 |
元/吨 |
2024-03-12 |
铝 |
2407 |
19010 |
19070 |
18965 |
19020 |
19025 |
40 |
4048 |
30441 |
157 |
元/吨 |
2024-03-12 |
铝 |
2408 |
18970 |
19010 |
18900 |
18945 |
18945 |
25 |
1236 |
15148 |
209 |
元/吨 |
2024-03-12 |