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 |
动力煤ZC |
2108 |
0 |
0 |
0 |
0 |
1037.6 |
16.20 |
0 |
200 |
0 |
元/吨 |
2021-08-04 |
动力煤ZC |
2109 |
868.8 |
890.4 |
868.2 |
889.8 |
883.2 |
13.80 |
81048 |
92391 |
1100 |
元/吨 |
2021-08-04 |
动力煤ZC |
2110 |
803.6 |
817.8 |
803.6 |
815.4 |
813.4 |
5.20 |
188 |
1957 |
0 |
元/吨 |
2021-08-04 |
动力煤ZC |
2111 |
801.2 |
817 |
801.2 |
812.8 |
811.4 |
2.80 |
302 |
4546 |
-38 |
元/吨 |
2021-08-04 |
动力煤ZC |
2112 |
780 |
793.2 |
780 |
793.2 |
788.4 |
2.00 |
23 |
766 |
4 |
元/吨 |
2021-08-04 |
动力煤ZC |
2201 |
778 |
795 |
778 |
791.8 |
789 |
2.60 |
15938 |
47417 |
2068 |
元/吨 |
2021-08-04 |
动力煤ZC |
2202 |
750 |
766 |
750 |
764.8 |
758.8 |
0.60 |
15 |
108 |
-1 |
元/吨 |
2021-08-04 |
动力煤ZC |
2203 |
747 |
747 |
747 |
747 |
747 |
4.20 |
1 |
101 |
-1 |
元/吨 |
2021-08-04 |
动力煤ZC |
2204 |
729.8 |
729.8 |
729.6 |
729.8 |
729.6 |
2.20 |
5 |
29 |
0 |
元/吨 |
2021-08-04 |
动力煤ZC |
2205 |
722.6 |
728.8 |
722.2 |
725.2 |
725.6 |
0.40 |
370 |
2973 |
115 |
元/吨 |
2021-08-04 |
动力煤ZC |
2206 |
731.6 |
731.6 |
731.6 |
731.6 |
731.6 |
7.40 |
1 |
17 |
0 |
元/吨 |
2021-08-04 |
动力煤ZC |
2207 |
736.2 |
738.4 |
732 |
732 |
735.6 |
8.00 |
3 |
40 |
3 |
元/吨 |
2021-08-04 |
动力煤ZC |
2108 |
0 |
0 |
0 |
0 |
1021.4 |
-3.20 |
0 |
200 |
0 |
元/吨 |
2021-08-03 |
动力煤ZC |
2109 |
865.4 |
876.2 |
864 |
867.8 |
869.4 |
-2.80 |
62428 |
91291 |
-6483 |
元/吨 |
2021-08-03 |
动力煤ZC |
2110 |
814.8 |
814.8 |
801.2 |
803.2 |
808.2 |
-3.60 |
212 |
1957 |
22 |
元/吨 |
2021-08-03 |
动力煤ZC |
2111 |
813.8 |
817.6 |
801.2 |
802.8 |
808.6 |
-2.80 |
346 |
4584 |
-14 |
元/吨 |
2021-08-03 |
动力煤ZC |
2112 |
790.6 |
793.6 |
779.8 |
785.2 |
786.4 |
-1.60 |
46 |
762 |
1 |
元/吨 |
2021-08-03 |
动力煤ZC |
2201 |
791.8 |
794 |
778 |
779.8 |
786.4 |
0.60 |
16148 |
45349 |
1107 |
元/吨 |
2021-08-03 |
动力煤ZC |
2202 |
761.2 |
769.2 |
753.2 |
753.2 |
758.2 |
-5.20 |
15 |
109 |
3 |
元/吨 |
2021-08-03 |
动力煤ZC |
2203 |
744.6 |
746.4 |
739.8 |
739.8 |
742.8 |
1.40 |
5 |
102 |
-1 |
元/吨 |
2021-08-03 |
动力煤ZC |
2204 |
0 |
0 |
0 |
0 |
727.4 |
-10.00 |
0 |
29 |
0 |
元/吨 |
2021-08-03 |
动力煤ZC |
2205 |
728.6 |
731.2 |
718 |
718 |
725.2 |
0.00 |
589 |
2858 |
295 |
元/吨 |
2021-08-03 |
动力煤ZC |
2206 |
0 |
0 |
0 |
0 |
724.2 |
0.00 |
0 |
17 |
0 |
元/吨 |
2021-08-03 |
动力煤ZC |
2207 |
735.2 |
735.2 |
723.8 |
723.8 |
727.6 |
-5.60 |
3 |
37 |
0 |
元/吨 |
2021-08-03 |
动力煤ZC |
2108 |
1073.2 |
1073.2 |
976 |
976 |
1024.6 |
49.00 |
4 |
200 |
-2 |
元/吨 |
2021-08-02 |
动力煤ZC |
2109 |
898 |
898 |
852.4 |
865.2 |
872.2 |
-53.40 |
175731 |
97774 |
-19062 |
元/吨 |
2021-08-02 |
动力煤ZC |
2110 |
847.6 |
847.6 |
800.2 |
809.4 |
811.8 |
-52.00 |
597 |
1935 |
1 |
元/吨 |
2021-08-02 |
动力煤ZC |
2111 |
833.4 |
837 |
796.4 |
810.6 |
811.4 |
-51.00 |
1915 |
4598 |
125 |
元/吨 |
2021-08-02 |
动力煤ZC |
2112 |
787 |
799.4 |
780.2 |
795.8 |
788 |
-55.20 |
252 |
761 |
61 |
元/吨 |
2021-08-02 |
动力煤ZC |
2201 |
799 |
799 |
774.8 |
789.2 |
785.8 |
-52.40 |
41387 |
44242 |
1314 |
元/吨 |
2021-08-02 |