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 |
锡 |
2509 |
273500 |
275110 |
273280 |
273660 |
273850 |
510 |
644 |
1896 |
-90 |
元/吨 |
2025-09-02 |
锡 |
2510 |
273500 |
275500 |
273300 |
273980 |
274360 |
590 |
70585 |
34947 |
-1036 |
元/吨 |
2025-09-02 |
锡 |
2511 |
274180 |
275640 |
273760 |
274180 |
274560 |
490 |
13548 |
16013 |
60 |
元/吨 |
2025-09-02 |
锡 |
2512 |
274040 |
275590 |
273790 |
274120 |
274460 |
230 |
2739 |
6476 |
116 |
元/吨 |
2025-09-02 |
锡 |
2601 |
274040 |
275330 |
273560 |
274080 |
274300 |
380 |
1734 |
2785 |
22 |
元/吨 |
2025-09-02 |
锡 |
2602 |
273930 |
275000 |
273920 |
273980 |
274250 |
990 |
117 |
408 |
86 |
元/吨 |
2025-09-02 |
锡 |
2603 |
274490 |
275270 |
274000 |
274000 |
274600 |
800 |
94 |
237 |
70 |
元/吨 |
2025-09-02 |
锡 |
2604 |
274420 |
274870 |
274420 |
274870 |
274500 |
-1060 |
8 |
54 |
3 |
元/吨 |
2025-09-02 |
锡 |
2605 |
274710 |
275040 |
274470 |
274720 |
274770 |
800 |
11 |
117 |
3 |
元/吨 |
2025-09-02 |
锡 |
2606 |
274980 |
275100 |
274850 |
274850 |
274980 |
1160 |
50 |
96 |
37 |
元/吨 |
2025-09-02 |
锡 |
2607 |
|
|
|
274280 |
274280 |
310 |
0 |
5 |
0 |
元/吨 |
2025-09-02 |
锡 |
2608 |
275480 |
275480 |
275480 |
275480 |
275480 |
1010 |
1 |
9 |
0 |
元/吨 |
2025-09-02 |
锡 |
2509 |
280000 |
280000 |
271300 |
272900 |
273340 |
-1180 |
2222 |
1986 |
-652 |
元/吨 |
2025-09-01 |
锡 |
2510 |
278810 |
279010 |
271540 |
273240 |
273770 |
-2040 |
146445 |
35983 |
-10315 |
元/吨 |
2025-09-01 |
锡 |
2511 |
279000 |
279300 |
271800 |
273460 |
274070 |
-1970 |
33209 |
15953 |
110 |
元/吨 |
2025-09-01 |
锡 |
2512 |
279510 |
279510 |
271820 |
273510 |
274230 |
-1860 |
5533 |
6360 |
-352 |
元/吨 |
2025-09-01 |
锡 |
2601 |
279000 |
279000 |
271870 |
273630 |
273920 |
-1880 |
2233 |
2763 |
315 |
元/吨 |
2025-09-01 |
锡 |
2602 |
275340 |
275340 |
272000 |
273310 |
273260 |
-1150 |
220 |
322 |
139 |
元/吨 |
2025-09-01 |
锡 |
2603 |
274800 |
274800 |
273010 |
273010 |
273800 |
-2190 |
4 |
167 |
-3 |
元/吨 |
2025-09-01 |
锡 |
2604 |
276740 |
276750 |
273210 |
273210 |
275560 |
1250 |
3 |
51 |
-1 |
元/吨 |
2025-09-01 |
锡 |
2605 |
276730 |
276730 |
272910 |
274100 |
273970 |
-2370 |
26 |
114 |
0 |
元/吨 |
2025-09-01 |
锡 |
2606 |
273720 |
274150 |
273720 |
274150 |
273820 |
-4410 |
13 |
59 |
3 |
元/吨 |
2025-09-01 |
锡 |
2607 |
275740 |
275740 |
272810 |
273400 |
273970 |
-2480 |
5 |
5 |
-1 |
元/吨 |
2025-09-01 |
锡 |
2608 |
275730 |
275730 |
273820 |
274570 |
274470 |
-1300 |
9 |
9 |
0 |
元/吨 |
2025-09-01 |
锡 |
2509 |
272750 |
278540 |
272350 |
278300 |
274520 |
2670 |
7345 |
2638 |
-1588 |
元/吨 |
2025-08-29 |
锡 |
2510 |
274000 |
278880 |
272810 |
278650 |
275810 |
3460 |
144881 |
46298 |
10815 |
元/吨 |
2025-08-29 |
锡 |
2511 |
274000 |
279000 |
273120 |
278750 |
276040 |
3430 |
31434 |
15843 |
3536 |
元/吨 |
2025-08-29 |
锡 |
2512 |
273780 |
278840 |
272820 |
278590 |
276090 |
3520 |
6473 |
6712 |
1740 |
元/吨 |
2025-08-29 |
锡 |
2601 |
274000 |
278520 |
273000 |
278200 |
275800 |
3060 |
2273 |
2448 |
604 |
元/吨 |
2025-08-29 |
锡 |
2602 |
273420 |
278290 |
273150 |
278290 |
274410 |
1160 |
61 |
183 |
29 |
元/吨 |
2025-08-29 |