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 |
2403 |
18785 |
18965 |
18770 |
18960 |
18855 |
35 |
23597 |
44595 |
-9956 |
元/吨 |
2024-02-29 |
铝 |
2404 |
18765 |
18950 |
18750 |
18925 |
18840 |
20 |
143296 |
200350 |
-2323 |
元/吨 |
2024-02-29 |
铝 |
2405 |
18735 |
18910 |
18730 |
18885 |
18810 |
15 |
59817 |
133034 |
5228 |
元/吨 |
2024-02-29 |
铝 |
2406 |
18650 |
18830 |
18650 |
18805 |
18735 |
10 |
14685 |
40435 |
634 |
元/吨 |
2024-02-29 |
铝 |
2407 |
18650 |
18750 |
18595 |
18725 |
18670 |
10 |
4840 |
26178 |
210 |
元/吨 |
2024-02-29 |
铝 |
2408 |
18555 |
18685 |
18540 |
18670 |
18610 |
10 |
1846 |
12157 |
443 |
元/吨 |
2024-02-29 |
铝 |
2409 |
18525 |
18650 |
18500 |
18635 |
18580 |
15 |
435 |
7030 |
136 |
元/吨 |
2024-02-29 |
铝 |
2410 |
18485 |
18615 |
18455 |
18600 |
18530 |
20 |
973 |
8268 |
137 |
元/吨 |
2024-02-29 |
铝 |
2411 |
18435 |
18595 |
18435 |
18580 |
18500 |
10 |
143 |
4046 |
36 |
元/吨 |
2024-02-29 |
铝 |
2412 |
18410 |
18570 |
18405 |
18545 |
18500 |
25 |
312 |
3067 |
-7 |
元/吨 |
2024-02-29 |
铝 |
2501 |
18400 |
18535 |
18400 |
18515 |
18495 |
55 |
40 |
590 |
-12 |
元/吨 |
2024-02-29 |
铝 |
2502 |
18380 |
18515 |
18380 |
18515 |
18455 |
35 |
15 |
88 |
-3 |
元/吨 |
2024-02-29 |
铝 |
2403 |
18840 |
18885 |
18785 |
18800 |
18820 |
-20 |
21374 |
54551 |
-9879 |
元/吨 |
2024-02-28 |
铝 |
2404 |
18845 |
18880 |
18770 |
18790 |
18820 |
-20 |
116215 |
202673 |
1764 |
元/吨 |
2024-02-28 |
铝 |
2405 |
18860 |
18865 |
18750 |
18765 |
18795 |
-20 |
50751 |
127806 |
7882 |
元/吨 |
2024-02-28 |
铝 |
2406 |
18775 |
18805 |
18680 |
18695 |
18725 |
-30 |
11262 |
39801 |
1150 |
元/吨 |
2024-02-28 |
铝 |
2407 |
18710 |
18725 |
18615 |
18625 |
18660 |
-15 |
5570 |
25968 |
464 |
元/吨 |
2024-02-28 |
铝 |
2408 |
18665 |
18680 |
18560 |
18570 |
18600 |
-35 |
1976 |
11714 |
444 |
元/吨 |
2024-02-28 |
铝 |
2409 |
18645 |
18645 |
18500 |
18545 |
18565 |
-30 |
459 |
6894 |
156 |
元/吨 |
2024-02-28 |
铝 |
2410 |
18560 |
18585 |
18475 |
18485 |
18510 |
-40 |
1665 |
8131 |
867 |
元/吨 |
2024-02-28 |
铝 |
2411 |
18530 |
18540 |
18460 |
18460 |
18490 |
-30 |
243 |
4010 |
169 |
元/吨 |
2024-02-28 |
铝 |
2412 |
18500 |
18520 |
18425 |
18440 |
18475 |
-10 |
1091 |
3074 |
920 |
元/吨 |
2024-02-28 |
铝 |
2501 |
18475 |
18495 |
18405 |
18425 |
18440 |
-10 |
25 |
602 |
5 |
元/吨 |
2024-02-28 |
铝 |
2502 |
18460 |
18460 |
18410 |
18410 |
18420 |
10 |
8 |
91 |
6 |
元/吨 |
2024-02-28 |
铝 |
2403 |
18755 |
18925 |
18755 |
18850 |
18840 |
80 |
23365 |
64430 |
-7988 |
元/吨 |
2024-02-27 |
铝 |
2404 |
18800 |
18930 |
18765 |
18835 |
18840 |
80 |
141447 |
200909 |
-7333 |
元/吨 |
2024-02-27 |
铝 |
2405 |
18770 |
18895 |
18740 |
18820 |
18815 |
75 |
63210 |
119924 |
6074 |
元/吨 |
2024-02-27 |
铝 |
2406 |
18730 |
18830 |
18685 |
18760 |
18755 |
70 |
9801 |
38651 |
-255 |
元/吨 |
2024-02-27 |
铝 |
2407 |
18640 |
18755 |
18610 |
18695 |
18675 |
60 |
6480 |
25504 |
995 |
元/吨 |
2024-02-27 |
铝 |
2408 |
18595 |
18695 |
18570 |
18650 |
18635 |
65 |
1339 |
11270 |
257 |
元/吨 |
2024-02-27 |