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 | 2506 | 12990 | 12990 | 12345 | 12370 | 12685 | -230 | 9536 | 6428 | -2888 | 2025-05-28 | |
| 20号胶 | 2507 | 12870 | 12885 | 12200 | 12245 | 12520 | -305 | 206531 | 57246 | -7031 | 2025-05-28 | |
| 20号胶 | 2508 | 12690 | 12700 | 12040 | 12085 | 12360 | -270 | 47587 | 33917 | 757 | 2025-05-28 | |
| 20号胶 | 2509 | 12610 | 12610 | 11945 | 11975 | 12265 | -240 | 33161 | 30140 | 2167 | 2025-05-28 | |
| 20号胶 | 2510 | 12505 | 12570 | 11920 | 11945 | 12240 | -200 | 4006 | 4411 | 443 | 2025-05-28 | |
| 20号胶 | 2511 | 12505 | 12545 | 11920 | 11945 | 12210 | -240 | 846 | 1369 | 129 | 2025-05-28 | |
| 20号胶 | 2512 | 12530 | 12550 | 11955 | 11955 | 12065 | -355 | 297 | 1221 | 138 | 2025-05-28 | |
| 20号胶 | 2601 | 12615 | 12645 | 11960 | 11985 | 12310 | -195 | 847 | 2994 | 244 | 2025-05-28 | |
| 20号胶 | 2602 | 12605 | 12605 | 12330 | 12330 | 12505 | -110 | 3 | 36 | -1 | 2025-05-28 | |
| 20号胶 | 2603 | 12685 | 12685 | 12000 | 12000 | 12335 | -250 | 8 | 38 | -2 | 2025-05-28 | |
| 20号胶 | 2604 | 12635 | 12635 | 12200 | 12200 | 12430 | -195 | 4 | 24 | -1 | 2025-05-28 | |
| 20号胶 | 2605 | 12690 | 12735 | 12295 | 12295 | 12585 | -80 | 5 | 8 | 0 | 2025-05-28 | |
| 20号胶 | 2506 | 12735 | 13165 | 12735 | 13020 | 12915 | 245 | 15386 | 9316 | -4018 | 2025-05-27 | |
| 20号胶 | 2507 | 12680 | 13030 | 12660 | 12915 | 12825 | 240 | 165882 | 64277 | 4162 | 2025-05-27 | |
| 20号胶 | 2508 | 12565 | 12780 | 12500 | 12725 | 12630 | 165 | 32948 | 33160 | 4119 | 2025-05-27 | |
| 20号胶 | 2509 | 12460 | 12635 | 12380 | 12620 | 12505 | 125 | 21972 | 27973 | 951 | 2025-05-27 | |
| 20号胶 | 2510 | 12440 | 12580 | 12335 | 12560 | 12440 | 85 | 5486 | 3968 | -405 | 2025-05-27 | |
| 20号胶 | 2511 | 12500 | 12585 | 12345 | 12555 | 12450 | 70 | 690 | 1240 | 214 | 2025-05-27 | |
| 20号胶 | 2512 | 12455 | 12590 | 12345 | 12590 | 12420 | -30 | 1003 | 1083 | 211 | 2025-05-27 | |
| 20号胶 | 2601 | 12550 | 12655 | 12420 | 12650 | 12505 | 0 | 1184 | 2750 | 176 | 2025-05-27 | |
| 20号胶 | 2602 | 12545 | 12680 | 12500 | 12675 | 12615 | 110 | 12 | 37 | 0 | 2025-05-27 | |
| 20号胶 | 2603 | 12610 | 12665 | 12520 | 12640 | 12585 | -15 | 20 | 40 | -4 | 2025-05-27 | |
| 20号胶 | 2604 | 12660 | 12700 | 12545 | 12695 | 12625 | -55 | 10 | 25 | -2 | 2025-05-27 | |
| 20号胶 | 2605 | 12665 | 12710 | 12635 | 12710 | 12665 | -50 | 10 | 8 | 1 | 2025-05-27 | |
| 20号胶 | 2506 | 12740 | 12775 | 12560 | 12705 | 12670 | -170 | 15757 | 13334 | -4285 | 2025-05-26 | |
| 20号胶 | 2507 | 12600 | 12690 | 12470 | 12645 | 12585 | -170 | 134736 | 60115 | -910 | 2025-05-26 | |
| 20号胶 | 2508 | 12520 | 12570 | 12360 | 12505 | 12465 | -190 | 29819 | 29041 | 1206 | 2025-05-26 | |
| 20号胶 | 2509 | 12470 | 12485 | 12280 | 12410 | 12380 | -220 | 23591 | 27022 | -99 | 2025-05-26 | |
| 20号胶 | 2510 | 12465 | 12475 | 12255 | 12385 | 12355 | -245 | 4948 | 4373 | -261 | 2025-05-26 | |
| 20号胶 | 2511 | 12400 | 12475 | 12280 | 12420 | 12380 | -265 | 234 | 1026 | 8 | 2025-05-26 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号