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 |
铝 |
2601 |
20170 |
20265 |
20145 |
20200 |
20220 |
130 |
3036 |
22438 |
359 |
元/吨 |
2025-07-02 |
铝 |
2602 |
20160 |
20245 |
20140 |
20195 |
20215 |
115 |
280 |
8501 |
74 |
元/吨 |
2025-07-02 |
铝 |
2603 |
20190 |
20240 |
20175 |
20190 |
20205 |
105 |
202 |
4949 |
80 |
元/吨 |
2025-07-02 |
铝 |
2604 |
20165 |
20255 |
20165 |
20225 |
20220 |
85 |
76 |
1661 |
46 |
元/吨 |
2025-07-02 |
铝 |
2605 |
20190 |
20275 |
20185 |
20210 |
20250 |
150 |
58 |
1220 |
9 |
元/吨 |
2025-07-02 |
铝 |
2606 |
20195 |
20280 |
20180 |
20215 |
20245 |
120 |
64 |
233 |
23 |
元/吨 |
2025-07-02 |
铝 |
2507 |
20650 |
20820 |
20650 |
20800 |
20750 |
15 |
19937 |
54210 |
-6357 |
元/吨 |
2025-07-01 |
铝 |
2508 |
20555 |
20640 |
20505 |
20635 |
20560 |
10 |
134634 |
283099 |
10693 |
元/吨 |
2025-07-01 |
铝 |
2509 |
20480 |
20550 |
20420 |
20545 |
20475 |
20 |
59046 |
183055 |
12893 |
元/吨 |
2025-07-01 |
铝 |
2510 |
20375 |
20440 |
20325 |
20435 |
20365 |
5 |
15574 |
55111 |
3821 |
元/吨 |
2025-07-01 |
铝 |
2511 |
20250 |
20335 |
20210 |
20320 |
20255 |
20 |
5402 |
29169 |
355 |
元/吨 |
2025-07-01 |
铝 |
2512 |
20110 |
20235 |
20100 |
20235 |
20160 |
45 |
3733 |
37439 |
-510 |
元/吨 |
2025-07-01 |
铝 |
2601 |
20150 |
20175 |
20035 |
20170 |
20090 |
35 |
1926 |
22079 |
309 |
元/吨 |
2025-07-01 |
铝 |
2602 |
20070 |
20160 |
20030 |
20150 |
20100 |
70 |
205 |
8427 |
31 |
元/吨 |
2025-07-01 |
铝 |
2603 |
20035 |
20150 |
20025 |
20150 |
20100 |
80 |
143 |
4869 |
83 |
元/吨 |
2025-07-01 |
铝 |
2604 |
20070 |
20165 |
20040 |
20165 |
20135 |
115 |
74 |
1615 |
42 |
元/吨 |
2025-07-01 |
铝 |
2605 |
20085 |
20175 |
20040 |
20170 |
20100 |
50 |
77 |
1211 |
20 |
元/吨 |
2025-07-01 |
铝 |
2606 |
20100 |
20180 |
20070 |
20175 |
20125 |
80 |
53 |
210 |
-14 |
元/吨 |
2025-07-01 |
铝 |
2507 |
20750 |
20800 |
20635 |
20730 |
20735 |
-5 |
39173 |
60567 |
-21274 |
元/吨 |
2025-06-30 |
铝 |
2508 |
20575 |
20620 |
20450 |
20580 |
20550 |
-25 |
167829 |
272406 |
1837 |
元/吨 |
2025-06-30 |
铝 |
2509 |
20495 |
20515 |
20360 |
20495 |
20455 |
-30 |
63213 |
170162 |
4968 |
元/吨 |
2025-06-30 |
铝 |
2510 |
20375 |
20405 |
20270 |
20395 |
20360 |
-40 |
18715 |
51290 |
1165 |
元/吨 |
2025-06-30 |
铝 |
2511 |
20265 |
20290 |
20170 |
20290 |
20235 |
-40 |
6343 |
28814 |
750 |
元/吨 |
2025-06-30 |
铝 |
2512 |
20165 |
20195 |
20055 |
20185 |
20115 |
-30 |
5336 |
37949 |
258 |
元/吨 |
2025-06-30 |
铝 |
2601 |
20095 |
20125 |
20000 |
20120 |
20055 |
-35 |
4031 |
21770 |
420 |
元/吨 |
2025-06-30 |
铝 |
2602 |
20090 |
20110 |
19985 |
20105 |
20030 |
-40 |
451 |
8396 |
4 |
元/吨 |
2025-06-30 |
铝 |
2603 |
20055 |
20100 |
19990 |
20095 |
20020 |
-35 |
224 |
4786 |
65 |
元/吨 |
2025-06-30 |
铝 |
2604 |
20075 |
20120 |
20005 |
20105 |
20020 |
-30 |
66 |
1573 |
14 |
元/吨 |
2025-06-30 |
铝 |
2605 |
20130 |
20140 |
20015 |
20120 |
20050 |
-20 |
113 |
1191 |
62 |
元/吨 |
2025-06-30 |
铝 |
2606 |
20115 |
20145 |
20030 |
20140 |
20045 |
-10 |
114 |
224 |
63 |
元/吨 |
2025-06-30 |