| 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 |
| 焦煤 | 2412 | 1852.5 | 1860 | 1851.5 | 1860 | 1853.5 | 43.5 | 5 | 10 | 0 | 元/吨 | 2024-05-22 |
| 焦煤 | 2501 | 1834.5 | 1906 | 1830 | 1895 | 1882 | 58.5 | 6088 | 12663 | 2111 | 元/吨 | 2024-05-22 |
| 焦煤 | 2502 | 1883.5 | 1883.5 | 1883.5 | 1883.5 | 1883.5 | 23 | 1 | 12 | 1 | 元/吨 | 2024-05-22 |
| 焦煤 | 2503 | 0 | 0 | 0 | 1860.5 | 1860.5 | 0 | 0 | 22 | 0 | 元/吨 | 2024-05-22 |
| 焦煤 | 2504 | 0 | 0 | 0 | 1866.5 | 1866.5 | 0 | 0 | 18 | 0 | 元/吨 | 2024-05-22 |
| 焦煤 | 2505 | 1825.5 | 1863.5 | 1821 | 1847 | 1841.5 | 45 | 21 | 18 | 3 | 元/吨 | 2024-05-22 |
| 焦煤 | 2406 | 1441.5 | 1451 | 1418.5 | 1429.5 | 1430.5 | -13.5 | 338 | 424 | 26 | 元/吨 | 2024-05-21 |
| 焦煤 | 2407 | 1541 | 1615.5 | 1537.5 | 1604.5 | 1564 | -26.5 | 552 | 92 | -118 | 元/吨 | 2024-05-21 |
| 焦煤 | 2408 | 1679.5 | 1699 | 1664.5 | 1699 | 1680 | -15.5 | 4 | 32 | -3 | 元/吨 | 2024-05-21 |
| 焦煤 | 2409 | 1730 | 1759.5 | 1686 | 1736.5 | 1726 | -9 | 173484 | 165183 | 1265 | 元/吨 | 2024-05-21 |
| 焦煤 | 2410 | 1767 | 1775 | 1727 | 1775 | 1758 | -4.5 | 24 | 29 | -3 | 元/吨 | 2024-05-21 |
| 焦煤 | 2411 | 0 | 0 | 0 | 1821.5 | 1821.5 | 0 | 0 | 21 | 0 | 元/吨 | 2024-05-21 |
| 焦煤 | 2412 | 0 | 0 | 0 | 1810 | 1810 | 0 | 0 | 10 | 0 | 元/吨 | 2024-05-21 |
| 焦煤 | 2501 | 1831 | 1850 | 1784.5 | 1838.5 | 1823.5 | -8 | 4672 | 10552 | -116 | 元/吨 | 2024-05-21 |
| 焦煤 | 2502 | 0 | 0 | 0 | 1860.5 | 1860.5 | -6.5 | 0 | 11 | 0 | 元/吨 | 2024-05-21 |
| 焦煤 | 2503 | 0 | 0 | 0 | 1860.5 | 1860.5 | 0 | 0 | 22 | 0 | 元/吨 | 2024-05-21 |
| 焦煤 | 2504 | 1866.5 | 1866.5 | 1866.5 | 1866.5 | 1866.5 | -28 | 1 | 18 | 0 | 元/吨 | 2024-05-21 |
| 焦煤 | 2505 | 1811.5 | 1811.5 | 1790 | 1790 | 1796.5 | 0 | 5 | 15 | 4 | 元/吨 | 2024-05-21 |
| 焦煤 | 2406 | 1481.5 | 1482 | 1430 | 1430 | 1444 | -18.5 | 676 | 398 | -65 | 元/吨 | 2024-05-20 |
| 焦煤 | 2407 | 1631.5 | 1657.5 | 1535 | 1558.5 | 1590.5 | -56.5 | 475 | 210 | 41 | 元/吨 | 2024-05-20 |
| 焦煤 | 2408 | 1684 | 1704 | 1684 | 1704 | 1695.5 | 4 | 7 | 35 | -1 | 元/吨 | 2024-05-20 |
| 焦煤 | 2409 | 1725 | 1760 | 1702 | 1743 | 1735 | 9 | 144848 | 163918 | 5948 | 元/吨 | 2024-05-20 |
| 焦煤 | 2410 | 1750 | 1777 | 1746 | 1777 | 1762.5 | -0.5 | 11 | 32 | -1 | 元/吨 | 2024-05-20 |
| 焦煤 | 2411 | 1798.5 | 1847.5 | 1798.5 | 1834.5 | 1821.5 | 28 | 15 | 21 | 4 | 元/吨 | 2024-05-20 |
| 焦煤 | 2412 | 1785 | 1842.5 | 1785 | 1842.5 | 1810 | 16 | 7 | 10 | -2 | 元/吨 | 2024-05-20 |
| 焦煤 | 2501 | 1815 | 1857.5 | 1791.5 | 1836 | 1831.5 | 27.5 | 4817 | 10668 | 1437 | 元/吨 | 2024-05-20 |
| 焦煤 | 2502 | 1872 | 1872 | 1865 | 1865 | 1867 | 98.5 | 3 | 11 | 1 | 元/吨 | 2024-05-20 |
| 焦煤 | 2503 | 1838 | 1885 | 1838 | 1859.5 | 1860.5 | 105 | 3 | 22 | -1 | 元/吨 | 2024-05-20 |
| 焦煤 | 2504 | 0 | 0 | 0 | 1894.5 | 1894.5 | 106.5 | 0 | 18 | 0 | 元/吨 | 2024-05-20 |
| 焦煤 | 2505 | 1777.5 | 1815 | 1769 | 1810 | 1796.5 | 8.5 | 17 | 11 | 11 | 元/吨 | 2024-05-20 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号 杭州亚运会和亚残运会有害信息举报专区
UK
DE
JP
KR
RU
ES
FR
PT
SA
TR