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 | 2602 | 13480 | 13570 | 13020 | 13100 | 13300 | 65 | 1277 | 1710 | -498 | 2026-01-30 | |
| 20号胶 | 2603 | 13505 | 13695 | 13100 | 13235 | 13380 | 30 | 90956 | 32975 | -7661 | 2026-01-30 | |
| 20号胶 | 2604 | 13540 | 13735 | 13150 | 13280 | 13435 | 50 | 68241 | 48370 | 3319 | 2026-01-30 | |
| 20号胶 | 2605 | 13545 | 13750 | 13190 | 13335 | 13430 | 35 | 26326 | 19578 | -153 | 2026-01-30 | |
| 20号胶 | 2606 | 13535 | 13765 | 13230 | 13380 | 13435 | 15 | 3138 | 3125 | -168 | 2026-01-30 | |
| 20号胶 | 2607 | 14315 | 14320 | 13255 | 13455 | 13560 | 170 | 26 | 16 | -3 | 2026-01-30 | |
| 20号胶 | 2608 | 13560 | 13570 | 13520 | 13520 | 13555 | 85 | 25 | 35 | 11 | 2026-01-30 | |
| 20号胶 | 2609 | 13750 | 13895 | 13445 | 13445 | 13660 | 295 | 6 | 16 | 2 | 2026-01-30 | |
| 20号胶 | 2610 | 13620 | 13620 | 13605 | 13620 | 13615 | 125 | 13 | 14 | 7 | 2026-01-30 | |
| 20号胶 | 2611 | 13490 | 13490 | 0 | 0 | 9 | 0 | 2026-01-30 | ||||
| 20号胶 | 2612 | 13910 | 13910 | 13910 | 13910 | 13910 | 430 | 1 | 6 | -1 | 2026-01-30 | |
| 20号胶 | 2701 | 13955 | 13955 | 13955 | 13955 | 13955 | 100 | 1 | 2 | -1 | 2026-01-30 | |
| 20号胶 | 2602 | 13115 | 13490 | 13070 | 13375 | 13235 | 180 | 776 | 2208 | -278 | 2026-01-29 | |
| 20号胶 | 2603 | 13190 | 13550 | 13135 | 13455 | 13350 | 230 | 83220 | 40636 | -3548 | 2026-01-29 | |
| 20号胶 | 2604 | 13190 | 13580 | 13145 | 13475 | 13385 | 220 | 48110 | 45051 | 3777 | 2026-01-29 | |
| 20号胶 | 2605 | 13250 | 13595 | 13120 | 13510 | 13395 | 195 | 21593 | 19731 | 2321 | 2026-01-29 | |
| 20号胶 | 2606 | 13250 | 13620 | 13175 | 13490 | 13420 | 220 | 1464 | 3293 | 506 | 2026-01-29 | |
| 20号胶 | 2607 | 13390 | 13515 | 13275 | 13515 | 13390 | 205 | 3 | 19 | 1 | 2026-01-29 | |
| 20号胶 | 2608 | 13385 | 13560 | 13385 | 13560 | 13470 | 160 | 2 | 24 | 0 | 2026-01-29 | |
| 20号胶 | 2609 | 13345 | 13430 | 13345 | 13430 | 13365 | 65 | 4 | 14 | -2 | 2026-01-29 | |
| 20号胶 | 2610 | 13490 | 13490 | 245 | 0 | 7 | 0 | 2026-01-29 | ||||
| 20号胶 | 2611 | 13490 | 13490 | 245 | 0 | 9 | 0 | 2026-01-29 | ||||
| 20号胶 | 2612 | 13435 | 13500 | 13435 | 13500 | 13480 | -35 | 4 | 7 | 0 | 2026-01-29 | |
| 20号胶 | 2701 | 13855 | 13855 | 13855 | 13855 | 13855 | 475 | 1 | 3 | 1 | 2026-01-29 | |
| 20号胶 | 2602 | 13050 | 13145 | 12960 | 13110 | 13055 | 100 | 747 | 2486 | -262 | 2026-01-28 | |
| 20号胶 | 2603 | 13010 | 13205 | 13010 | 13190 | 13120 | 115 | 59370 | 44184 | -4888 | 2026-01-28 | |
| 20号胶 | 2604 | 13060 | 13245 | 13050 | 13220 | 13165 | 120 | 31126 | 41274 | 2798 | 2026-01-28 | |
| 20号胶 | 2605 | 13130 | 13280 | 13090 | 13260 | 13200 | 110 | 10247 | 17410 | 603 | 2026-01-28 | |
| 20号胶 | 2606 | 13110 | 13285 | 13090 | 13275 | 13200 | 120 | 1333 | 2787 | 457 | 2026-01-28 | |
| 20号胶 | 2607 | 13230 | 13240 | 13135 | 13135 | 13185 | 80 | 15 | 18 | 7 | 2026-01-28 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号