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 |
2507 |
268880 |
269780 |
266550 |
268140 |
267860 |
-1630 |
10516 |
2841 |
-3139 |
元/吨 |
2025-06-30 |
锡 |
2508 |
269630 |
270200 |
266820 |
268110 |
268140 |
-1590 |
85038 |
31484 |
-1518 |
元/吨 |
2025-06-30 |
锡 |
2509 |
269560 |
270000 |
266850 |
268130 |
268090 |
-1410 |
12351 |
16031 |
935 |
元/吨 |
2025-06-30 |
锡 |
2510 |
268580 |
269640 |
266590 |
267880 |
267790 |
-1560 |
1642 |
3812 |
89 |
元/吨 |
2025-06-30 |
锡 |
2511 |
267970 |
268860 |
266280 |
267540 |
267280 |
-1740 |
175 |
748 |
-11 |
元/吨 |
2025-06-30 |
锡 |
2512 |
268300 |
268300 |
266050 |
267320 |
266680 |
-1250 |
109 |
530 |
7 |
元/吨 |
2025-06-30 |
锡 |
2601 |
267260 |
267410 |
266000 |
267390 |
266910 |
-2150 |
23 |
213 |
-5 |
元/吨 |
2025-06-30 |
锡 |
2602 |
267600 |
267620 |
267020 |
267370 |
267310 |
-1870 |
10 |
71 |
1 |
元/吨 |
2025-06-30 |
锡 |
2603 |
267190 |
267190 |
267190 |
267190 |
267190 |
-1970 |
1 |
58 |
1 |
元/吨 |
2025-06-30 |
锡 |
2604 |
266960 |
267180 |
265640 |
267180 |
266590 |
-2360 |
3 |
23 |
-2 |
元/吨 |
2025-06-30 |
锡 |
2605 |
266290 |
266290 |
265940 |
265980 |
266070 |
-2020 |
6 |
38 |
-1 |
元/吨 |
2025-06-30 |
锡 |
2606 |
265290 |
267500 |
265290 |
267500 |
266430 |
-1020 |
12 |
2 |
0 |
元/吨 |
2025-06-30 |
锡 |
2507 |
268000 |
271770 |
267870 |
268550 |
269490 |
2880 |
34714 |
5980 |
-4837 |
元/吨 |
2025-06-27 |
锡 |
2508 |
268420 |
272000 |
268120 |
268870 |
269730 |
3040 |
108804 |
33002 |
7124 |
元/吨 |
2025-06-27 |
锡 |
2509 |
268860 |
271740 |
267900 |
268780 |
269500 |
2930 |
19222 |
15096 |
948 |
元/吨 |
2025-06-27 |
锡 |
2510 |
267860 |
271390 |
267640 |
268570 |
269350 |
2970 |
3666 |
3723 |
502 |
元/吨 |
2025-06-27 |
锡 |
2511 |
268000 |
270880 |
267200 |
267970 |
269020 |
2640 |
792 |
759 |
196 |
元/吨 |
2025-06-27 |
锡 |
2512 |
267630 |
270910 |
266870 |
267720 |
267930 |
1760 |
511 |
523 |
153 |
元/吨 |
2025-06-27 |
锡 |
2601 |
268500 |
271000 |
266990 |
267780 |
269060 |
2650 |
112 |
218 |
11 |
元/吨 |
2025-06-27 |
锡 |
2602 |
268630 |
270780 |
266880 |
267800 |
269180 |
2940 |
72 |
70 |
-1 |
元/吨 |
2025-06-27 |
锡 |
2603 |
268700 |
270540 |
267300 |
267630 |
269160 |
2750 |
8 |
57 |
1 |
元/吨 |
2025-06-27 |
锡 |
2604 |
270160 |
270160 |
267560 |
267610 |
268950 |
2630 |
5 |
25 |
2 |
元/吨 |
2025-06-27 |
锡 |
2605 |
268080 |
269500 |
266640 |
267290 |
268090 |
1610 |
19 |
39 |
5 |
元/吨 |
2025-06-27 |
锡 |
2606 |
269740 |
269740 |
266090 |
267600 |
267450 |
2190 |
6 |
2 |
2 |
元/吨 |
2025-06-27 |
锡 |
2507 |
263590 |
268180 |
263440 |
267270 |
266610 |
4460 |
70273 |
10817 |
-2260 |
元/吨 |
2025-06-26 |
锡 |
2508 |
263790 |
268200 |
263310 |
267260 |
266690 |
4450 |
87878 |
25878 |
5665 |
元/吨 |
2025-06-26 |
锡 |
2509 |
263970 |
267980 |
263570 |
267100 |
266570 |
4320 |
21118 |
14148 |
2299 |
元/吨 |
2025-06-26 |
锡 |
2510 |
263680 |
267800 |
263680 |
266880 |
266380 |
4220 |
2306 |
3221 |
150 |
元/吨 |
2025-06-26 |
锡 |
2511 |
263880 |
267500 |
263630 |
266550 |
266380 |
4350 |
392 |
563 |
100 |
元/吨 |
2025-06-26 |
锡 |
2512 |
264030 |
267370 |
263620 |
266400 |
266170 |
4410 |
154 |
370 |
30 |
元/吨 |
2025-06-26 |