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 |
焦煤 |
2405 |
1630 |
1646 |
1615 |
1637.5 |
1631 |
-15.5 |
5464 |
14718 |
-3376 |
元/吨 |
2024-04-26 |
焦煤 |
2406 |
1672.5 |
1699.5 |
1654 |
1699.5 |
1675.5 |
-14 |
206 |
910 |
-52 |
元/吨 |
2024-04-26 |
焦煤 |
2407 |
1732.5 |
1754.5 |
1719.5 |
1754.5 |
1737 |
-6.5 |
23 |
58 |
-11 |
元/吨 |
2024-04-26 |
焦煤 |
2408 |
1792 |
1819.5 |
1780 |
1819.5 |
1796.5 |
-9.5 |
10 |
16 |
-6 |
元/吨 |
2024-04-26 |
焦煤 |
2409 |
1810 |
1831 |
1786.5 |
1817.5 |
1805.5 |
2 |
125407 |
166065 |
-4101 |
元/吨 |
2024-04-26 |
焦煤 |
2410 |
1809 |
1817 |
1809 |
1817 |
1811 |
-15.5 |
7 |
28 |
6 |
元/吨 |
2024-04-26 |
焦煤 |
2411 |
0 |
0 |
0 |
1796 |
1796 |
0 |
0 |
21 |
0 |
元/吨 |
2024-04-26 |
焦煤 |
2412 |
1824.5 |
1848.5 |
1819 |
1819 |
1831.5 |
18.5 |
4 |
8 |
-2 |
元/吨 |
2024-04-26 |
焦煤 |
2501 |
1829.5 |
1866 |
1806.5 |
1847 |
1843 |
20.5 |
2075 |
6699 |
613 |
元/吨 |
2024-04-26 |
焦煤 |
2502 |
1828 |
1828 |
1828 |
1828 |
1828 |
-13.5 |
1 |
13 |
0 |
元/吨 |
2024-04-26 |
焦煤 |
2503 |
0 |
0 |
0 |
1786.5 |
1786.5 |
0 |
0 |
22 |
0 |
元/吨 |
2024-04-26 |
焦煤 |
2504 |
0 |
0 |
0 |
1827 |
1827 |
0 |
0 |
11 |
0 |
元/吨 |
2024-04-26 |
焦煤 |
2405 |
1630 |
1664 |
1621.5 |
1640 |
1646.5 |
24 |
5987 |
18094 |
-3023 |
元/吨 |
2024-04-25 |
焦煤 |
2406 |
1652.5 |
1704 |
1652.5 |
1686 |
1689.5 |
35.5 |
204 |
962 |
16 |
元/吨 |
2024-04-25 |
焦煤 |
2407 |
1731 |
1759.5 |
1721.5 |
1744.5 |
1743.5 |
35 |
55 |
69 |
8 |
元/吨 |
2024-04-25 |
焦煤 |
2408 |
1804 |
1820 |
1782 |
1804.5 |
1806 |
20.5 |
15 |
22 |
6 |
元/吨 |
2024-04-25 |
焦煤 |
2409 |
1789 |
1836 |
1770 |
1804.5 |
1803.5 |
36.5 |
172424 |
170166 |
7318 |
元/吨 |
2024-04-25 |
焦煤 |
2410 |
1837 |
1837 |
1822 |
1823.5 |
1826.5 |
56.5 |
4 |
22 |
0 |
元/吨 |
2024-04-25 |
焦煤 |
2411 |
0 |
0 |
0 |
1796 |
1796 |
15.5 |
0 |
21 |
0 |
元/吨 |
2024-04-25 |
焦煤 |
2412 |
1822 |
1842 |
1782.5 |
1782.5 |
1813 |
9.5 |
4 |
10 |
-1 |
元/吨 |
2024-04-25 |
焦煤 |
2501 |
1815 |
1850 |
1790.5 |
1824.5 |
1822.5 |
27.5 |
1384 |
6086 |
-200 |
元/吨 |
2024-04-25 |
焦煤 |
2502 |
1836.5 |
1846.5 |
1836.5 |
1846.5 |
1841.5 |
27.5 |
2 |
13 |
1 |
元/吨 |
2024-04-25 |
焦煤 |
2503 |
0 |
0 |
0 |
1786.5 |
1786.5 |
0 |
0 |
22 |
0 |
元/吨 |
2024-04-25 |
焦煤 |
2504 |
0 |
0 |
0 |
1827 |
1827 |
0 |
0 |
11 |
0 |
元/吨 |
2024-04-25 |
焦煤 |
2405 |
1607 |
1647.5 |
1599.5 |
1630.5 |
1622.5 |
-5.5 |
6773 |
21117 |
-2161 |
元/吨 |
2024-04-24 |
焦煤 |
2406 |
1635.5 |
1681.5 |
1630.5 |
1674.5 |
1654 |
22.5 |
146 |
946 |
-16 |
元/吨 |
2024-04-24 |
焦煤 |
2407 |
1708 |
1736.5 |
1690 |
1724.5 |
1708.5 |
8.5 |
17 |
61 |
0 |
元/吨 |
2024-04-24 |
焦煤 |
2408 |
1785.5 |
1785.5 |
1785.5 |
1785.5 |
1785.5 |
38.5 |
2 |
16 |
-1 |
元/吨 |
2024-04-24 |
焦煤 |
2409 |
1730 |
1797.5 |
1730 |
1789 |
1767 |
-0.5 |
148280 |
162848 |
314 |
元/吨 |
2024-04-24 |
焦煤 |
2410 |
1753.5 |
1797 |
1753.5 |
1793 |
1770 |
-8.5 |
10 |
22 |
0 |
元/吨 |
2024-04-24 |