UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 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 |
| 20号胶 | 2601 | 12350 | 12390 | 12250 | 12295 | 12315 | -30 | 5840 | 7638 | -1224 | 2025-12-22 | |
| 20号胶 | 2602 | 12375 | 12430 | 12275 | 12355 | 12350 | -45 | 53738 | 54992 | -1610 | 2025-12-22 | |
| 20号胶 | 2603 | 12400 | 12445 | 12310 | 12370 | 12375 | -25 | 23943 | 40993 | 1550 | 2025-12-22 | |
| 20号胶 | 2604 | 12400 | 12445 | 12315 | 12380 | 12385 | -20 | 2897 | 5727 | 436 | 2025-12-22 | |
| 20号胶 | 2605 | 12400 | 12465 | 12350 | 12410 | 12415 | 5 | 976 | 4285 | 175 | 2025-12-22 | |
| 20号胶 | 2606 | 12390 | 12470 | 12390 | 12435 | 12430 | -15 | 21 | 1447 | -4 | 2025-12-22 | |
| 20号胶 | 2607 | 12410 | 12410 | 12410 | 12410 | 12410 | -95 | 1 | 12 | 0 | 2025-12-22 | |
| 20号胶 | 2608 | 12460 | 12460 | 0 | 0 | 25 | 0 | 2025-12-22 | ||||
| 20号胶 | 2609 | 12475 | 12475 | -20 | 0 | 12 | 0 | 2025-12-22 | ||||
| 20号胶 | 2610 | 12490 | 12500 | 12490 | 12500 | 12490 | -145 | 3 | 6 | 3 | 2025-12-22 | |
| 20号胶 | 2611 | 12450 | 12450 | 0 | 0 | 5 | 0 | 2025-12-22 | ||||
| 20号胶 | 2612 | 12500 | 12505 | 12500 | 12505 | 12500 | 10 | 3 | 6 | 0 | 2025-12-22 | |
| 20号胶 | 2601 | 12410 | 12450 | 12270 | 12325 | 12345 | -165 | 6675 | 8862 | -1702 | 2025-12-19 | |
| 20号胶 | 2602 | 12420 | 12500 | 12300 | 12360 | 12395 | -160 | 52046 | 56602 | -2655 | 2025-12-19 | |
| 20号胶 | 2603 | 12460 | 12500 | 12325 | 12385 | 12400 | -145 | 19928 | 39443 | 755 | 2025-12-19 | |
| 20号胶 | 2604 | 12440 | 12495 | 12335 | 12385 | 12405 | -135 | 1480 | 5291 | 200 | 2025-12-19 | |
| 20号胶 | 2605 | 12470 | 12510 | 12360 | 12390 | 12410 | -150 | 780 | 4110 | -61 | 2025-12-19 | |
| 20号胶 | 2606 | 12485 | 12530 | 12400 | 12435 | 12445 | -165 | 48 | 1451 | 4 | 2025-12-19 | |
| 20号胶 | 2607 | 12505 | 12505 | 0 | 0 | 12 | 0 | 2025-12-19 | ||||
| 20号胶 | 2608 | 12440 | 12480 | 12440 | 12480 | 12460 | 10 | 2 | 25 | 1 | 2025-12-19 | |
| 20号胶 | 2609 | 12550 | 12550 | 12445 | 12445 | 12495 | -100 | 2 | 12 | 0 | 2025-12-19 | |
| 20号胶 | 2610 | 12635 | 12635 | 0 | 0 | 3 | 0 | 2025-12-19 | ||||
| 20号胶 | 2611 | 12450 | 12450 | 12450 | 12450 | 12450 | -180 | 1 | 5 | 0 | 2025-12-19 | |
| 20号胶 | 2612 | 12520 | 12520 | 12465 | 12465 | 12490 | -35 | 6 | 6 | 3 | 2025-12-19 | |
| 20号胶 | 2601 | 12515 | 12640 | 12405 | 12415 | 12510 | 60 | 7833 | 10564 | -1516 | 2025-12-18 | |
| 20号胶 | 2602 | 12550 | 12690 | 12450 | 12455 | 12555 | 80 | 65858 | 59257 | -2571 | 2025-12-18 | |
| 20号胶 | 2603 | 12550 | 12685 | 12450 | 12460 | 12545 | 65 | 24585 | 38688 | 2982 | 2025-12-18 | |
| 20号胶 | 2604 | 12545 | 12675 | 12450 | 12450 | 12540 | 55 | 1382 | 5091 | 233 | 2025-12-18 | |
| 20号胶 | 2605 | 12565 | 12695 | 12475 | 12475 | 12560 | 35 | 658 | 4171 | 24 | 2025-12-18 | |
| 20号胶 | 2606 | 12595 | 12720 | 12505 | 12530 | 12610 | 45 | 179 | 1447 | 8 | 2025-12-18 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号