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 |
2108 |
19715 |
19860 |
19630 |
19780 |
19735 |
-25 |
11100 |
24245 |
-5115 |
元/吨 |
2021-08-05 |
铝 |
2109 |
19735 |
19850 |
19620 |
19765 |
19715 |
-35 |
203843 |
245391 |
-6201 |
元/吨 |
2021-08-05 |
铝 |
2110 |
19690 |
19845 |
19615 |
19750 |
19710 |
-30 |
77233 |
140306 |
3215 |
元/吨 |
2021-08-05 |
铝 |
2111 |
19690 |
19805 |
19595 |
19730 |
19675 |
-35 |
14565 |
43229 |
1616 |
元/吨 |
2021-08-05 |
铝 |
2112 |
19635 |
19755 |
19555 |
19670 |
19640 |
-30 |
3159 |
14970 |
7 |
元/吨 |
2021-08-05 |
铝 |
2201 |
19590 |
19700 |
19505 |
19610 |
19615 |
5 |
1490 |
5733 |
-4 |
元/吨 |
2021-08-05 |
铝 |
2202 |
19530 |
19645 |
19465 |
19605 |
19535 |
-30 |
35 |
2104 |
5 |
元/吨 |
2021-08-05 |
铝 |
2203 |
19420 |
19530 |
19420 |
19525 |
19500 |
-15 |
19 |
515 |
12 |
元/吨 |
2021-08-05 |
铝 |
2204 |
19440 |
19550 |
19395 |
19500 |
19470 |
-25 |
21 |
189 |
-5 |
元/吨 |
2021-08-05 |
铝 |
2205 |
19365 |
19525 |
19340 |
19440 |
19425 |
40 |
30 |
189 |
2 |
元/吨 |
2021-08-05 |
铝 |
2206 |
19360 |
19445 |
19320 |
19445 |
19365 |
-5 |
11 |
155 |
-7 |
元/吨 |
2021-08-05 |
铝 |
2207 |
19385 |
19465 |
19350 |
19355 |
19385 |
-65 |
8 |
93 |
-1 |
元/吨 |
2021-08-05 |
铝 |
2108 |
19745 |
19810 |
19700 |
19770 |
19760 |
-45 |
7780 |
29360 |
-3020 |
元/吨 |
2021-08-04 |
铝 |
2109 |
19700 |
19820 |
19670 |
19780 |
19750 |
-90 |
157382 |
251592 |
-5733 |
元/吨 |
2021-08-04 |
铝 |
2110 |
19695 |
19810 |
19665 |
19760 |
19740 |
-90 |
58609 |
137091 |
1998 |
元/吨 |
2021-08-04 |
铝 |
2111 |
19645 |
19770 |
19635 |
19740 |
19710 |
-90 |
10073 |
41613 |
443 |
元/吨 |
2021-08-04 |
铝 |
2112 |
19600 |
19730 |
19595 |
19675 |
19670 |
-80 |
2022 |
14963 |
52 |
元/吨 |
2021-08-04 |
铝 |
2201 |
19570 |
19670 |
19540 |
19640 |
19610 |
-50 |
778 |
5737 |
27 |
元/吨 |
2021-08-04 |
铝 |
2202 |
19490 |
19585 |
19490 |
19570 |
19565 |
-40 |
36 |
2099 |
-10 |
元/吨 |
2021-08-04 |
铝 |
2203 |
19460 |
19540 |
19460 |
19520 |
19515 |
-40 |
36 |
503 |
-6 |
元/吨 |
2021-08-04 |
铝 |
2204 |
19500 |
19500 |
19455 |
19455 |
19495 |
-35 |
14 |
194 |
7 |
元/吨 |
2021-08-04 |
铝 |
2205 |
19420 |
19470 |
19310 |
19470 |
19385 |
-120 |
135 |
187 |
-73 |
元/吨 |
2021-08-04 |
铝 |
2206 |
19415 |
19485 |
19365 |
19370 |
19370 |
-120 |
75 |
162 |
24 |
元/吨 |
2021-08-04 |
铝 |
2207 |
0 |
0 |
0 |
19450 |
19450 |
0 |
0 |
94 |
0 |
元/吨 |
2021-08-04 |
铝 |
2108 |
19970 |
20000 |
19690 |
19740 |
19805 |
-115 |
15410 |
32380 |
-7710 |
元/吨 |
2021-08-03 |
铝 |
2109 |
20040 |
20045 |
19680 |
19735 |
19840 |
-120 |
205738 |
257325 |
-22590 |
元/吨 |
2021-08-03 |
铝 |
2110 |
20100 |
20105 |
19670 |
19720 |
19830 |
-125 |
63176 |
135093 |
-2 |
元/吨 |
2021-08-03 |
铝 |
2111 |
19930 |
19990 |
19640 |
19680 |
19800 |
-115 |
14363 |
41170 |
1244 |
元/吨 |
2021-08-03 |
铝 |
2112 |
19900 |
19930 |
19600 |
19630 |
19750 |
-130 |
3379 |
14911 |
74 |
元/吨 |
2021-08-03 |
铝 |
2201 |
19850 |
19865 |
19535 |
19570 |
19660 |
-155 |
1153 |
5710 |
96 |
元/吨 |
2021-08-03 |