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 |
2410 |
19060 |
19200 |
18965 |
19015 |
19055 |
20 |
2665 |
11327 |
607 |
元/吨 |
2024-03-19 |
铝 |
2411 |
19040 |
19160 |
18925 |
18965 |
19000 |
-15 |
1731 |
6135 |
380 |
元/吨 |
2024-03-19 |
铝 |
2412 |
18995 |
19115 |
18875 |
18935 |
18985 |
10 |
822 |
6169 |
409 |
元/吨 |
2024-03-19 |
铝 |
2501 |
19000 |
19090 |
18865 |
18865 |
18995 |
35 |
350 |
1169 |
132 |
元/吨 |
2024-03-19 |
铝 |
2502 |
18940 |
19065 |
18865 |
18865 |
18970 |
35 |
57 |
342 |
10 |
元/吨 |
2024-03-19 |
铝 |
2503 |
19020 |
19065 |
18840 |
18845 |
18965 |
30 |
66 |
33 |
25 |
元/吨 |
2024-03-19 |
铝 |
2404 |
19280 |
19340 |
19210 |
19275 |
19270 |
50 |
97520 |
142033 |
-18400 |
元/吨 |
2024-03-18 |
铝 |
2405 |
19330 |
19345 |
19210 |
19270 |
19270 |
50 |
138116 |
240390 |
8257 |
元/吨 |
2024-03-18 |
铝 |
2406 |
19250 |
19310 |
19175 |
19230 |
19225 |
55 |
30413 |
68653 |
581 |
元/吨 |
2024-03-18 |
铝 |
2407 |
19155 |
19245 |
19120 |
19165 |
19165 |
50 |
12158 |
35044 |
78 |
元/吨 |
2024-03-18 |
铝 |
2408 |
19105 |
19195 |
19080 |
19115 |
19120 |
75 |
6689 |
16673 |
1143 |
元/吨 |
2024-03-18 |
铝 |
2409 |
19065 |
19155 |
19040 |
19085 |
19080 |
80 |
2931 |
10672 |
820 |
元/吨 |
2024-03-18 |
铝 |
2410 |
19025 |
19105 |
19000 |
19035 |
19035 |
70 |
2388 |
10720 |
972 |
元/吨 |
2024-03-18 |
铝 |
2411 |
19010 |
19090 |
18975 |
19015 |
19015 |
50 |
524 |
5755 |
8 |
元/吨 |
2024-03-18 |
铝 |
2412 |
18970 |
19020 |
18935 |
18985 |
18975 |
50 |
713 |
5760 |
221 |
元/吨 |
2024-03-18 |
铝 |
2501 |
18980 |
19030 |
18905 |
18980 |
18960 |
30 |
226 |
1037 |
65 |
元/吨 |
2024-03-18 |
铝 |
2502 |
18960 |
18970 |
18900 |
18945 |
18935 |
35 |
26 |
332 |
-9 |
元/吨 |
2024-03-18 |
铝 |
2503 |
18905 |
19000 |
18860 |
18940 |
18935 |
35 |
13 |
8 |
8 |
元/吨 |
2024-03-18 |
铝 |
2403 |
19105 |
19265 |
19105 |
19200 |
19175 |
-65 |
3180 |
6635 |
-185 |
元/吨 |
2024-03-15 |
铝 |
2404 |
19150 |
19310 |
19130 |
19295 |
19220 |
-40 |
115655 |
160433 |
-15467 |
元/吨 |
2024-03-15 |
铝 |
2405 |
19115 |
19310 |
19115 |
19295 |
19220 |
-25 |
105835 |
232133 |
18752 |
元/吨 |
2024-03-15 |
铝 |
2406 |
19080 |
19255 |
19065 |
19235 |
19170 |
-20 |
19584 |
68072 |
1068 |
元/吨 |
2024-03-15 |
铝 |
2407 |
19020 |
19180 |
18995 |
19155 |
19115 |
-15 |
7629 |
34966 |
2172 |
元/吨 |
2024-03-15 |
铝 |
2408 |
18970 |
19120 |
18955 |
19095 |
19045 |
-10 |
2038 |
15530 |
398 |
元/吨 |
2024-03-15 |
铝 |
2409 |
18905 |
19090 |
18905 |
19070 |
19000 |
-15 |
1419 |
9852 |
388 |
元/吨 |
2024-03-15 |
铝 |
2410 |
18895 |
19045 |
18895 |
19040 |
18965 |
-30 |
1143 |
9748 |
67 |
元/吨 |
2024-03-15 |
铝 |
2411 |
18870 |
19015 |
18870 |
18995 |
18965 |
-15 |
310 |
5747 |
-33 |
元/吨 |
2024-03-15 |
铝 |
2412 |
18870 |
18990 |
18845 |
18980 |
18925 |
0 |
589 |
5539 |
284 |
元/吨 |
2024-03-15 |
铝 |
2501 |
18815 |
18980 |
18815 |
18975 |
18930 |
0 |
144 |
972 |
99 |
元/吨 |
2024-03-15 |
铝 |
2502 |
18845 |
18970 |
18845 |
18945 |
18900 |
5 |
30 |
341 |
2 |
元/吨 |
2024-03-15 |