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 | 2508 | 12110 | 12280 | 12110 | 12270 | 12230 | 130 | 330 | 1770 | -180 | 2025-08-05 | |
| 20号胶 | 2509 | 12230 | 12345 | 12205 | 12300 | 12270 | 125 | 62839 | 31365 | -2351 | 2025-08-05 | |
| 20号胶 | 2510 | 12275 | 12395 | 12250 | 12355 | 12315 | 125 | 44004 | 45966 | 4936 | 2025-08-05 | |
| 20号胶 | 2511 | 12350 | 12440 | 12290 | 12395 | 12365 | 145 | 8272 | 11962 | 1463 | 2025-08-05 | |
| 20号胶 | 2512 | 12310 | 12470 | 12310 | 12425 | 12390 | 125 | 2700 | 2740 | 460 | 2025-08-05 | |
| 20号胶 | 2601 | 12360 | 12525 | 12330 | 12480 | 12415 | 110 | 6634 | 9803 | 1724 | 2025-08-05 | |
| 20号胶 | 2602 | 12455 | 13005 | 12360 | 12485 | 12465 | 130 | 86 | 471 | 13 | 2025-08-05 | |
| 20号胶 | 2603 | 12440 | 12535 | 12425 | 12525 | 12470 | 100 | 36 | 83 | 26 | 2025-08-05 | |
| 20号胶 | 2604 | 12435 | 12555 | 12435 | 12540 | 12520 | 145 | 5 | 24 | -1 | 2025-08-05 | |
| 20号胶 | 2605 | 13300 | 13300 | 12500 | 12580 | 12780 | 395 | 10 | 14 | 1 | 2025-08-05 | |
| 20号胶 | 2606 | 12510 | 12610 | 12500 | 12610 | 12540 | 55 | 3 | 8 | 0 | 2025-08-05 | |
| 20号胶 | 2607 | 12560 | 12560 | 12560 | 12560 | 12560 | 75 | 1 | 5 | 1 | 2025-08-05 | |
| 20号胶 | 2508 | 12185 | 12185 | 12040 | 12085 | 12100 | -85 | 110 | 1950 | -20 | 2025-08-04 | |
| 20号胶 | 2509 | 12230 | 12230 | 12040 | 12160 | 12145 | -75 | 67313 | 33716 | -3164 | 2025-08-04 | |
| 20号胶 | 2510 | 12265 | 12270 | 12090 | 12200 | 12190 | -70 | 36998 | 41030 | 1018 | 2025-08-04 | |
| 20号胶 | 2511 | 12320 | 12320 | 12130 | 12250 | 12220 | -75 | 3415 | 10499 | 274 | 2025-08-04 | |
| 20号胶 | 2512 | 12345 | 12345 | 12170 | 12275 | 12265 | -75 | 894 | 2280 | 302 | 2025-08-04 | |
| 20号胶 | 2601 | 12335 | 12390 | 12220 | 12320 | 12305 | -80 | 2279 | 8079 | -66 | 2025-08-04 | |
| 20号胶 | 2602 | 12360 | 12360 | 12295 | 12335 | 12335 | -130 | 47 | 458 | 8 | 2025-08-04 | |
| 20号胶 | 2603 | 12310 | 12400 | 12310 | 12375 | 12370 | 60 | 56 | 57 | 30 | 2025-08-04 | |
| 20号胶 | 2604 | 12425 | 12425 | 12315 | 12385 | 12375 | 90 | 16 | 25 | 3 | 2025-08-04 | |
| 20号胶 | 2605 | 12360 | 12400 | 12360 | 12400 | 12385 | -45 | 3 | 13 | -1 | 2025-08-04 | |
| 20号胶 | 2606 | 12505 | 12505 | 12475 | 12500 | 12485 | 195 | 11 | 8 | -8 | 2025-08-04 | |
| 20号胶 | 2607 | 12475 | 12500 | 12475 | 12500 | 12485 | -65 | 2 | 4 | 1 | 2025-08-04 | |
| 20号胶 | 2508 | 12250 | 12295 | 12070 | 12170 | 12185 | -135 | 474 | 1970 | -254 | 2025-08-01 | |
| 20号胶 | 2509 | 12290 | 12335 | 12080 | 12175 | 12220 | -145 | 96278 | 36880 | -6174 | 2025-08-01 | |
| 20号胶 | 2510 | 12325 | 12380 | 12130 | 12220 | 12260 | -135 | 41832 | 40012 | 1482 | 2025-08-01 | |
| 20号胶 | 2511 | 12350 | 12410 | 12175 | 12250 | 12295 | -150 | 4492 | 10225 | -9 | 2025-08-01 | |
| 20号胶 | 2512 | 12390 | 12435 | 12210 | 12290 | 12340 | -125 | 706 | 1978 | -57 | 2025-08-01 | |
| 20号胶 | 2601 | 12435 | 12475 | 12240 | 12335 | 12385 | -105 | 4282 | 8145 | 208 | 2025-08-01 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号