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 | 2503 | 15380 | 15595 | 15345 | 15530 | 15485 | 150 | 15432 | 22940 | -1324 | 2025-02-20 | |
| 20号胶 | 2504 | 15170 | 15400 | 15130 | 15345 | 15270 | 145 | 143610 | 101779 | 2668 | 2025-02-20 | |
| 20号胶 | 2505 | 15130 | 15340 | 15090 | 15275 | 15220 | 145 | 52448 | 57470 | 6149 | 2025-02-20 | |
| 20号胶 | 2506 | 15135 | 15345 | 15110 | 15275 | 15245 | 175 | 8303 | 19939 | 1220 | 2025-02-20 | |
| 20号胶 | 2507 | 15190 | 15355 | 15125 | 15290 | 15225 | 115 | 1491 | 1000 | 672 | 2025-02-20 | |
| 20号胶 | 2508 | 15155 | 15315 | 15155 | 15310 | 15260 | 145 | 10 | 58 | -1 | 2025-02-20 | |
| 20号胶 | 2509 | 15185 | 15345 | 15125 | 15345 | 15255 | 170 | 67 | 241 | 34 | 2025-02-20 | |
| 20号胶 | 2510 | 15250 | 15335 | 15225 | 15225 | 15275 | 130 | 4 | 56 | 0 | 2025-02-20 | |
| 20号胶 | 2511 | 15270 | 15270 | 200 | 0 | 21 | 0 | 2025-02-20 | ||||
| 20号胶 | 2512 | 15240 | 15240 | 15240 | 15240 | 15240 | -10 | 1 | 24 | 1 | 2025-02-20 | |
| 20号胶 | 2601 | 15330 | 15420 | 15285 | 15305 | 15330 | 160 | 8 | 67 | 2 | 2025-02-20 | |
| 20号胶 | 2602 | 15290 | 15360 | 15290 | 15360 | 15325 | 80 | 2 | 2 | 1 | 2025-02-20 | |
| 20号胶 | 2503 | 15430 | 15485 | 15205 | 15345 | 15335 | -55 | 13324 | 24264 | -2356 | 2025-02-19 | |
| 20号胶 | 2504 | 15195 | 15270 | 14975 | 15130 | 15125 | -70 | 157890 | 99111 | -5394 | 2025-02-19 | |
| 20号胶 | 2505 | 15100 | 15220 | 14940 | 15100 | 15075 | -60 | 54491 | 51321 | 1891 | 2025-02-19 | |
| 20号胶 | 2506 | 15155 | 15215 | 14950 | 15100 | 15070 | -45 | 10707 | 18719 | 2670 | 2025-02-19 | |
| 20号胶 | 2507 | 15120 | 15225 | 14970 | 15145 | 15110 | 55 | 47 | 328 | 4 | 2025-02-19 | |
| 20号胶 | 2508 | 15115 | 15115 | 0 | 0 | 59 | 0 | 2025-02-19 | ||||
| 20号胶 | 2509 | 15100 | 15180 | 15000 | 15060 | 15085 | -65 | 20 | 207 | -4 | 2025-02-19 | |
| 20号胶 | 2510 | 15210 | 15210 | 15080 | 15080 | 15145 | 5 | 2 | 56 | 0 | 2025-02-19 | |
| 20号胶 | 2511 | 15120 | 15120 | 15025 | 15025 | 15070 | -165 | 2 | 21 | 1 | 2025-02-19 | |
| 20号胶 | 2512 | 15250 | 15250 | 0 | 0 | 23 | 0 | 2025-02-19 | ||||
| 20号胶 | 2601 | 15250 | 15250 | 15105 | 15220 | 15170 | -100 | 13 | 65 | 5 | 2025-02-19 | |
| 20号胶 | 2602 | 15245 | 15245 | 15245 | 15245 | 15245 | -70 | 1 | 1 | 1 | 2025-02-19 | |
| 20号胶 | 2503 | 15410 | 15545 | 15220 | 15435 | 15390 | -95 | 16507 | 26620 | -2084 | 2025-02-18 | |
| 20号胶 | 2504 | 15135 | 15345 | 14985 | 15215 | 15195 | -60 | 179444 | 104505 | 169 | 2025-02-18 | |
| 20号胶 | 2505 | 15065 | 15275 | 14955 | 15155 | 15135 | -70 | 56449 | 49430 | 1876 | 2025-02-18 | |
| 20号胶 | 2506 | 15100 | 15280 | 14955 | 15145 | 15115 | -105 | 8249 | 16049 | 1858 | 2025-02-18 | |
| 20号胶 | 2507 | 15140 | 15255 | 14960 | 15140 | 15055 | -300 | 144 | 324 | 13 | 2025-02-18 | |
| 20号胶 | 2508 | 15155 | 15190 | 15060 | 15190 | 15115 | -210 | 10 | 59 | 0 | 2025-02-18 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号