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 |
| 粳米 | 2511 | 3554 | 3563 | 3552 | 3558 | 3555 | 8 | 17 | 70 | 3 | 2025-04-21 | |
| 粳米 | 2512 | 3561 | 3576 | 3561 | 3571 | 3567 | 0 | 10 | 81 | 0 | 2025-04-21 | |
| 粳米 | 2601 | 3558 | 3580 | 3557 | 3579 | 3569 | 13 | 18 | 119 | -2 | 2025-04-21 | |
| 粳米 | 2602 | 3563 | 3585 | 3563 | 3582 | 3577 | 10 | 4 | 104 | 1 | 2025-04-21 | |
| 粳米 | 2603 | 3577 | 3578 | 3577 | 3578 | 3577 | 13 | 3 | 33 | 0 | 2025-04-21 | |
| 粳米 | 2604 | 3598 | 3598 | 3590 | 3590 | 3594 | 24 | 2 | 5 | 1 | 2025-04-21 | |
| 粳米 | 2505 | 3474 | 3479 | 3473 | 3476 | 3474 | 0 | 1054 | 1022 | -984 | 2025-04-18 | |
| 粳米 | 2506 | 3523 | 3526 | 3518 | 3526 | 3522 | 5 | 572 | 6032 | 196 | 2025-04-18 | |
| 粳米 | 2507 | 3539 | 3544 | 3536 | 3542 | 3539 | 3 | 479 | 2466 | 163 | 2025-04-18 | |
| 粳米 | 2508 | 3554 | 3554 | 3554 | 3554 | 3554 | 1 | 1 | 97 | 1 | 2025-04-18 | |
| 粳米 | 2509 | 3570 | 3573 | 3569 | 3573 | 3570 | 5 | 32 | 817 | 20 | 2025-04-18 | |
| 粳米 | 2510 | 3555 | 3561 | 3554 | 3561 | 3556 | -2 | 5 | 117 | -3 | 2025-04-18 | |
| 粳米 | 2511 | 3548 | 3548 | 3546 | 3546 | 3547 | 3 | 2 | 67 | 0 | 2025-04-18 | |
| 粳米 | 2512 | 3567 | 3567 | 3567 | 3567 | 3567 | 24 | 1 | 81 | 0 | 2025-04-18 | |
| 粳米 | 2601 | 0 | 0 | 0 | 3556 | 3556 | 5 | 0 | 121 | 0 | 2025-04-18 | |
| 粳米 | 2602 | 3564 | 3574 | 3564 | 3574 | 3567 | 13 | 3 | 103 | 1 | 2025-04-18 | |
| 粳米 | 2603 | 3561 | 3568 | 3561 | 3568 | 3564 | 2 | 4 | 33 | 2 | 2025-04-18 | |
| 粳米 | 2604 | 3570 | 3570 | 3570 | 3570 | 3570 | 10 | 1 | 4 | 1 | 2025-04-18 | |
| 粳米 | 2505 | 3474 | 3477 | 3471 | 3476 | 3474 | 1 | 1726 | 2006 | -1544 | 2025-04-17 | |
| 粳米 | 2506 | 3522 | 3525 | 3512 | 3523 | 3517 | -1 | 641 | 5836 | -20 | 2025-04-17 | |
| 粳米 | 2507 | 3533 | 3542 | 3532 | 3540 | 3536 | -1 | 151 | 2303 | 59 | 2025-04-17 | |
| 粳米 | 2508 | 0 | 0 | 0 | 3553 | 3553 | 0 | 0 | 96 | 0 | 2025-04-17 | |
| 粳米 | 2509 | 3569 | 3569 | 3562 | 3562 | 3565 | -1 | 9 | 797 | 3 | 2025-04-17 | |
| 粳米 | 2510 | 0 | 0 | 0 | 3558 | 3558 | 0 | 0 | 120 | 0 | 2025-04-17 | |
| 粳米 | 2511 | 3545 | 3545 | 3543 | 3544 | 3544 | -2 | 3 | 67 | 1 | 2025-04-17 | |
| 粳米 | 2512 | 3543 | 3543 | 3543 | 3543 | 3543 | -9 | 2 | 81 | 0 | 2025-04-17 | |
| 粳米 | 2601 | 3556 | 3556 | 3547 | 3547 | 3551 | -7 | 8 | 121 | -2 | 2025-04-17 | |
| 粳米 | 2602 | 3560 | 3560 | 3550 | 3556 | 3554 | 0 | 4 | 102 | 2 | 2025-04-17 | |
| 粳米 | 2603 | 0 | 0 | 0 | 3562 | 3562 | 0 | 0 | 31 | 0 | 2025-04-17 | |
| 粳米 | 2604 | 3560 | 3560 | 3560 | 3560 | 3560 | 0 | 2 | 3 | 2 | 2025-04-17 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号