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 |
2410 |
12260 |
12295 |
12140 |
12140 |
12245 |
-175 |
5 |
30 |
1 |
|
2024-03-27 |
20号胶 |
2411 |
12355 |
12355 |
12355 |
12355 |
12355 |
-70 |
1 |
7 |
0 |
|
2024-03-27 |
20号胶 |
2412 |
12365 |
12365 |
12265 |
12265 |
12300 |
-140 |
4 |
26 |
1 |
|
2024-03-27 |
20号胶 |
2501 |
12410 |
12410 |
12345 |
12345 |
12360 |
-120 |
4 |
43 |
0 |
|
2024-03-27 |
20号胶 |
2502 |
12365 |
12365 |
12365 |
12365 |
12365 |
-185 |
1 |
20 |
1 |
|
2024-03-27 |
20号胶 |
2503 |
12480 |
12480 |
12445 |
12445 |
12460 |
-130 |
2 |
9 |
1 |
|
2024-03-27 |
20号胶 |
2404 |
11785 |
12010 |
11785 |
11880 |
11905 |
75 |
2153 |
1831 |
-920 |
|
2024-03-26 |
20号胶 |
2405 |
11920 |
12120 |
11910 |
12010 |
12015 |
60 |
62856 |
43938 |
-5057 |
|
2024-03-26 |
20号胶 |
2406 |
12040 |
12200 |
12020 |
12095 |
12105 |
55 |
38109 |
52679 |
2024 |
|
2024-03-26 |
20号胶 |
2407 |
12055 |
12275 |
12055 |
12170 |
12175 |
55 |
6590 |
12756 |
778 |
|
2024-03-26 |
20号胶 |
2408 |
12160 |
12360 |
12160 |
12225 |
12265 |
40 |
420 |
1557 |
118 |
|
2024-03-26 |
20号胶 |
2409 |
12265 |
12435 |
12255 |
12315 |
12365 |
65 |
511 |
674 |
99 |
|
2024-03-26 |
20号胶 |
2410 |
12385 |
12480 |
12310 |
12310 |
12420 |
80 |
15 |
29 |
4 |
|
2024-03-26 |
20号胶 |
2411 |
12420 |
12500 |
12365 |
12365 |
12425 |
-100 |
5 |
7 |
3 |
|
2024-03-26 |
20号胶 |
2412 |
12430 |
12590 |
12360 |
12405 |
12440 |
-190 |
20 |
25 |
13 |
|
2024-03-26 |
20号胶 |
2501 |
12525 |
12525 |
12420 |
12505 |
12480 |
40 |
3 |
43 |
-1 |
|
2024-03-26 |
20号胶 |
2502 |
12590 |
12590 |
12490 |
12490 |
12550 |
150 |
5 |
19 |
-1 |
|
2024-03-26 |
20号胶 |
2503 |
12590 |
12590 |
12590 |
12590 |
12590 |
175 |
1 |
8 |
0 |
|
2024-03-26 |
20号胶 |
2404 |
12000 |
12000 |
11720 |
11770 |
11830 |
-220 |
2044 |
2751 |
-568 |
|
2024-03-25 |
20号胶 |
2405 |
12075 |
12115 |
11835 |
11885 |
11955 |
-185 |
79396 |
48995 |
-8200 |
|
2024-03-25 |
20号胶 |
2406 |
12150 |
12195 |
11940 |
11995 |
12050 |
-155 |
46446 |
50655 |
4910 |
|
2024-03-25 |
20号胶 |
2407 |
12225 |
12265 |
12020 |
12075 |
12120 |
-175 |
6793 |
11978 |
626 |
|
2024-03-25 |
20号胶 |
2408 |
12515 |
12515 |
12115 |
12160 |
12225 |
-105 |
291 |
1439 |
72 |
|
2024-03-25 |
20号胶 |
2409 |
12590 |
12590 |
12170 |
12265 |
12300 |
-95 |
341 |
575 |
29 |
|
2024-03-25 |
20号胶 |
2410 |
12410 |
12410 |
12260 |
12260 |
12340 |
-185 |
5 |
25 |
-1 |
|
2024-03-25 |
20号胶 |
2411 |
|
|
|
12525 |
12525 |
-50 |
0 |
4 |
0 |
|
2024-03-25 |
20号胶 |
2412 |
|
|
|
12630 |
12630 |
0 |
0 |
12 |
0 |
|
2024-03-25 |
20号胶 |
2501 |
12405 |
12490 |
12400 |
12490 |
12440 |
-155 |
6 |
44 |
3 |
|
2024-03-25 |
20号胶 |
2502 |
12540 |
12540 |
12320 |
12415 |
12400 |
-70 |
5 |
20 |
2 |
|
2024-03-25 |
20号胶 |
2503 |
12415 |
12415 |
12415 |
12415 |
12415 |
-115 |
1 |
8 |
1 |
|
2024-03-25 |