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 | 2512 | 12230 | 12370 | 12070 | 12250 | 12250 | -85 | 5582 | 6620 | -883 | 2025-11-24 | |
| 20号胶 | 2601 | 12250 | 12400 | 12095 | 12275 | 12270 | -105 | 81414 | 56956 | -1555 | 2025-11-24 | |
| 20号胶 | 2602 | 12300 | 12415 | 12120 | 12310 | 12310 | -50 | 27806 | 23996 | 2021 | 2025-11-24 | |
| 20号胶 | 2603 | 12315 | 12450 | 12140 | 12330 | 12360 | -60 | 4493 | 9817 | 1956 | 2025-11-24 | |
| 20号胶 | 2604 | 12325 | 12465 | 12195 | 12380 | 12385 | 25 | 527 | 2373 | 92 | 2025-11-24 | |
| 20号胶 | 2605 | 12305 | 12495 | 12215 | 12410 | 12420 | 15 | 336 | 1058 | 125 | 2025-11-24 | |
| 20号胶 | 2606 | 12350 | 12510 | 12315 | 12510 | 12430 | -10 | 8 | 14 | 0 | 2025-11-24 | |
| 20号胶 | 2607 | 12520 | 12520 | 12520 | 12520 | 12520 | 90 | 1 | 10 | 1 | 2025-11-24 | |
| 20号胶 | 2608 | 12550 | 12550 | 12550 | 12550 | 12550 | 120 | 1 | 21 | 0 | 2025-11-24 | |
| 20号胶 | 2609 | 12555 | 12555 | 0 | 0 | 13 | 0 | 2025-11-24 | ||||
| 20号胶 | 2610 | 12440 | 12440 | 0 | 0 | 4 | 0 | 2025-11-24 | ||||
| 20号胶 | 2611 | 12405 | 12405 | 0 | 0 | 0 | 0 | 2025-11-24 | ||||
| 20号胶 | 2512 | 12310 | 12520 | 12130 | 12260 | 12335 | -10 | 7210 | 7503 | -1135 | 2025-11-21 | |
| 20号胶 | 2601 | 12330 | 12560 | 12160 | 12285 | 12375 | -5 | 103401 | 58511 | -3761 | 2025-11-21 | |
| 20号胶 | 2602 | 12355 | 12570 | 12185 | 12300 | 12360 | -25 | 24657 | 21975 | 1403 | 2025-11-21 | |
| 20号胶 | 2603 | 12385 | 12580 | 12215 | 12335 | 12420 | 35 | 3503 | 7861 | 577 | 2025-11-21 | |
| 20号胶 | 2604 | 12410 | 12565 | 12240 | 12345 | 12360 | -50 | 339 | 2281 | -17 | 2025-11-21 | |
| 20号胶 | 2605 | 12320 | 12615 | 12285 | 12355 | 12405 | -40 | 433 | 933 | 99 | 2025-11-21 | |
| 20号胶 | 2606 | 12620 | 12620 | 12325 | 12405 | 12440 | 5 | 47 | 14 | -15 | 2025-11-21 | |
| 20号胶 | 2607 | 12615 | 12615 | 12360 | 12435 | 12430 | -35 | 29 | 9 | -15 | 2025-11-21 | |
| 20号胶 | 2608 | 12390 | 12515 | 12390 | 12515 | 12430 | 25 | 6 | 21 | -2 | 2025-11-21 | |
| 20号胶 | 2609 | 12590 | 12590 | 12525 | 12525 | 12555 | 35 | 2 | 13 | 0 | 2025-11-21 | |
| 20号胶 | 2610 | 12440 | 12440 | 0 | 0 | 4 | 0 | 2025-11-21 | ||||
| 20号胶 | 2611 | 12405 | 12405 | 0 | 0 | 0 | 0 | 2025-11-21 | ||||
| 20号胶 | 2512 | 12435 | 12460 | 12255 | 12295 | 12345 | -75 | 9942 | 8638 | -945 | 2025-11-20 | |
| 20号胶 | 2601 | 12450 | 12490 | 12285 | 12320 | 12380 | -60 | 57161 | 62272 | 808 | 2025-11-20 | |
| 20号胶 | 2602 | 12460 | 12500 | 12300 | 12340 | 12385 | -75 | 12389 | 20572 | 1496 | 2025-11-20 | |
| 20号胶 | 2603 | 12480 | 12510 | 12310 | 12345 | 12385 | -85 | 1919 | 7284 | 670 | 2025-11-20 | |
| 20号胶 | 2604 | 12540 | 12540 | 12355 | 12395 | 12410 | -80 | 73 | 2298 | 18 | 2025-11-20 | |
| 20号胶 | 2605 | 12490 | 12555 | 12375 | 12425 | 12445 | -75 | 70 | 834 | 10 | 2025-11-20 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号