UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
| 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 | 2404 | 12200 | 12300 | 11780 | 11930 | 12050 | -360 | 1595 | 3319 | -572 | 2024-03-22 | |
| 20号胶 | 2405 | 12320 | 12410 | 11880 | 12055 | 12140 | -365 | 116063 | 57195 | -6898 | 2024-03-22 | |
| 20号胶 | 2406 | 12400 | 12485 | 11970 | 12140 | 12205 | -375 | 64559 | 45745 | -1329 | 2024-03-22 | |
| 20号胶 | 2407 | 12460 | 12545 | 12055 | 12205 | 12295 | -335 | 13241 | 11352 | 1547 | 2024-03-22 | |
| 20号胶 | 2408 | 12450 | 12620 | 12160 | 12285 | 12330 | -370 | 332 | 1367 | 63 | 2024-03-22 | |
| 20号胶 | 2409 | 12480 | 12640 | 12205 | 12355 | 12395 | -370 | 312 | 546 | 19 | 2024-03-22 | |
| 20号胶 | 2410 | 12620 | 12620 | 12340 | 12340 | 12525 | -285 | 3 | 26 | -1 | 2024-03-22 | |
| 20号胶 | 2411 | 12575 | 12575 | -285 | 0 | 4 | 0 | 2024-03-22 | ||||
| 20号胶 | 2412 | 12655 | 12655 | 12610 | 12610 | 12630 | -420 | 2 | 12 | 1 | 2024-03-22 | |
| 20号胶 | 2501 | 12670 | 12705 | 12440 | 12440 | 12595 | -55 | 20 | 41 | 2 | 2024-03-22 | |
| 20号胶 | 2502 | 12455 | 12490 | 12455 | 12470 | 12470 | -450 | 4 | 18 | 1 | 2024-03-22 | |
| 20号胶 | 2503 | 12575 | 12575 | 12485 | 12485 | 12530 | -345 | 2 | 7 | 1 | 2024-03-22 | |
| 20号胶 | 2404 | 12585 | 12585 | 12205 | 12230 | 12410 | -100 | 4662 | 3891 | -1300 | 2024-03-21 | |
| 20号胶 | 2405 | 12615 | 12650 | 12310 | 12350 | 12505 | -145 | 113586 | 64093 | -5503 | 2024-03-21 | |
| 20号胶 | 2406 | 12735 | 12735 | 12400 | 12440 | 12580 | -155 | 52566 | 47074 | 3771 | 2024-03-21 | |
| 20号胶 | 2407 | 12800 | 12800 | 12475 | 12495 | 12630 | -150 | 8716 | 9805 | 729 | 2024-03-21 | |
| 20号胶 | 2408 | 12770 | 12795 | 12535 | 12565 | 12700 | -160 | 185 | 1304 | 54 | 2024-03-21 | |
| 20号胶 | 2409 | 12815 | 12905 | 12625 | 12650 | 12765 | -135 | 182 | 527 | 29 | 2024-03-21 | |
| 20号胶 | 2410 | 12945 | 12945 | 12715 | 12765 | 12810 | -160 | 11 | 27 | -2 | 2024-03-21 | |
| 20号胶 | 2411 | 12860 | 12860 | 12860 | 12860 | 12860 | -5 | 1 | 4 | 1 | 2024-03-21 | |
| 20号胶 | 2412 | 13050 | 13050 | -10 | 0 | 11 | 0 | 2024-03-21 | ||||
| 20号胶 | 2501 | 12760 | 12760 | 12500 | 12740 | 12650 | -380 | 5 | 39 | 3 | 2024-03-21 | |
| 20号胶 | 2502 | 12940 | 12940 | 12900 | 12900 | 12920 | -25 | 2 | 17 | 1 | 2024-03-21 | |
| 20号胶 | 2503 | 12960 | 12960 | 12850 | 12850 | 12875 | -215 | 4 | 6 | 2 | 2024-03-21 | |
| 20号胶 | 2404 | 12460 | 12805 | 12335 | 12620 | 12510 | -20 | 2229 | 5191 | -744 | 2024-03-20 | |
| 20号胶 | 2405 | 12595 | 12910 | 12455 | 12705 | 12650 | 15 | 111625 | 69596 | -589 | 2024-03-20 | |
| 20号胶 | 2406 | 12650 | 12980 | 12530 | 12775 | 12735 | 30 | 37956 | 43303 | 5107 | 2024-03-20 | |
| 20号胶 | 2407 | 12695 | 13025 | 12600 | 12825 | 12780 | 25 | 7589 | 9076 | 785 | 2024-03-20 | |
| 20号胶 | 2408 | 12700 | 13085 | 12685 | 12900 | 12860 | -35 | 252 | 1250 | 27 | 2024-03-20 | |
| 20号胶 | 2409 | 12755 | 13115 | 12755 | 12950 | 12900 | -20 | 211 | 498 | -9 | 2024-03-20 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号 杭州亚运会和亚残运会有害信息举报专区