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 |
2409 |
18715 |
18840 |
18685 |
18810 |
18800 |
110 |
1249 |
7117 |
123 |
元/吨 |
2024-03-05 |
铝 |
2410 |
18675 |
18815 |
18665 |
18785 |
18755 |
95 |
540 |
8589 |
65 |
元/吨 |
2024-03-05 |
铝 |
2411 |
18665 |
18775 |
18650 |
18740 |
18740 |
115 |
323 |
4347 |
163 |
元/吨 |
2024-03-05 |
铝 |
2412 |
18620 |
18755 |
18620 |
18720 |
18705 |
90 |
285 |
3728 |
178 |
元/吨 |
2024-03-05 |
铝 |
2501 |
18585 |
18725 |
18585 |
18685 |
18680 |
85 |
76 |
563 |
-8 |
元/吨 |
2024-03-05 |
铝 |
2502 |
18600 |
18710 |
18600 |
18600 |
18650 |
105 |
18 |
95 |
5 |
元/吨 |
2024-03-05 |
铝 |
2403 |
18995 |
19070 |
18950 |
19050 |
18995 |
0 |
11750 |
34590 |
-4915 |
元/吨 |
2024-03-04 |
铝 |
2404 |
18985 |
19055 |
18920 |
19030 |
18980 |
10 |
115727 |
205261 |
-1379 |
元/吨 |
2024-03-04 |
铝 |
2405 |
18960 |
19020 |
18900 |
19000 |
18950 |
20 |
53998 |
147809 |
9671 |
元/吨 |
2024-03-04 |
铝 |
2406 |
18880 |
18950 |
18835 |
18930 |
18880 |
25 |
15094 |
42763 |
1395 |
元/吨 |
2024-03-04 |
铝 |
2407 |
18795 |
18860 |
18755 |
18840 |
18795 |
15 |
4573 |
26608 |
127 |
元/吨 |
2024-03-04 |
铝 |
2408 |
18745 |
18790 |
18690 |
18775 |
18730 |
20 |
2718 |
12521 |
429 |
元/吨 |
2024-03-04 |
铝 |
2409 |
18695 |
18745 |
18645 |
18740 |
18690 |
25 |
505 |
6994 |
15 |
元/吨 |
2024-03-04 |
铝 |
2410 |
18670 |
18730 |
18620 |
18715 |
18660 |
30 |
637 |
8524 |
49 |
元/吨 |
2024-03-04 |
铝 |
2411 |
18640 |
18680 |
18595 |
18680 |
18625 |
20 |
254 |
4184 |
138 |
元/吨 |
2024-03-04 |
铝 |
2412 |
18615 |
18670 |
18575 |
18660 |
18615 |
30 |
516 |
3550 |
350 |
元/吨 |
2024-03-04 |
铝 |
2501 |
18585 |
18640 |
18540 |
18640 |
18595 |
35 |
47 |
571 |
-13 |
元/吨 |
2024-03-04 |
铝 |
2502 |
18580 |
18580 |
18530 |
18530 |
18545 |
5 |
11 |
90 |
2 |
元/吨 |
2024-03-04 |
铝 |
2403 |
18965 |
19045 |
18960 |
18995 |
18995 |
140 |
13980 |
39505 |
-5090 |
元/吨 |
2024-03-01 |
铝 |
2404 |
18945 |
19015 |
18930 |
18965 |
18970 |
130 |
126389 |
206639 |
6288 |
元/吨 |
2024-03-01 |
铝 |
2405 |
18925 |
18970 |
18895 |
18940 |
18930 |
120 |
59421 |
138138 |
5104 |
元/吨 |
2024-03-01 |
铝 |
2406 |
18840 |
18885 |
18820 |
18850 |
18855 |
120 |
17668 |
41368 |
933 |
元/吨 |
2024-03-01 |
铝 |
2407 |
18755 |
18805 |
18740 |
18780 |
18780 |
110 |
4811 |
26481 |
303 |
元/吨 |
2024-03-01 |
铝 |
2408 |
18705 |
18750 |
18680 |
18710 |
18710 |
100 |
1607 |
12092 |
-65 |
元/吨 |
2024-03-01 |
铝 |
2409 |
18680 |
18700 |
18635 |
18660 |
18665 |
85 |
645 |
6979 |
-51 |
元/吨 |
2024-03-01 |
铝 |
2410 |
18420 |
18665 |
18420 |
18625 |
18630 |
100 |
683 |
8475 |
207 |
元/吨 |
2024-03-01 |
铝 |
2411 |
18620 |
18645 |
18585 |
18610 |
18605 |
105 |
27 |
4046 |
0 |
元/吨 |
2024-03-01 |
铝 |
2412 |
18605 |
18615 |
18555 |
18570 |
18585 |
85 |
430 |
3200 |
133 |
元/吨 |
2024-03-01 |
铝 |
2501 |
18580 |
18585 |
18535 |
18580 |
18560 |
65 |
20 |
584 |
-6 |
元/吨 |
2024-03-01 |
铝 |
2502 |
18560 |
18560 |
18520 |
18520 |
18540 |
85 |
2 |
88 |
0 |
元/吨 |
2024-03-01 |