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 |
2411 |
20425 |
20515 |
20265 |
20485 |
20345 |
140 |
1156 |
10842 |
63 |
元/吨 |
2024-04-26 |
铝 |
2412 |
20455 |
20470 |
20210 |
20435 |
20315 |
140 |
1173 |
15828 |
144 |
元/吨 |
2024-04-26 |
铝 |
2501 |
20300 |
20450 |
20200 |
20445 |
20300 |
165 |
416 |
4177 |
73 |
元/吨 |
2024-04-26 |
铝 |
2502 |
20220 |
20435 |
20210 |
20435 |
20340 |
170 |
139 |
1539 |
88 |
元/吨 |
2024-04-26 |
铝 |
2503 |
20270 |
20450 |
20205 |
20395 |
20320 |
175 |
53 |
519 |
-29 |
元/吨 |
2024-04-26 |
铝 |
2504 |
20305 |
20420 |
20245 |
20420 |
20350 |
195 |
9 |
45 |
1 |
元/吨 |
2024-04-26 |
铝 |
2405 |
20240 |
20460 |
20215 |
20460 |
20325 |
180 |
29877 |
54369 |
-8172 |
元/吨 |
2024-04-25 |
铝 |
2406 |
20280 |
20490 |
20230 |
20485 |
20335 |
185 |
249125 |
235346 |
-5868 |
元/吨 |
2024-04-25 |
铝 |
2407 |
20300 |
20510 |
20250 |
20500 |
20360 |
185 |
100986 |
161996 |
11185 |
元/吨 |
2024-04-25 |
铝 |
2408 |
20310 |
20495 |
20245 |
20480 |
20345 |
185 |
17809 |
61076 |
1754 |
元/吨 |
2024-04-25 |
铝 |
2409 |
20245 |
20450 |
20235 |
20445 |
20315 |
165 |
14186 |
39714 |
822 |
元/吨 |
2024-04-25 |
铝 |
2410 |
20215 |
20405 |
20205 |
20395 |
20275 |
155 |
5037 |
19787 |
974 |
元/吨 |
2024-04-25 |
铝 |
2411 |
20170 |
20350 |
20125 |
20350 |
20205 |
140 |
2118 |
10779 |
470 |
元/吨 |
2024-04-25 |
铝 |
2412 |
20155 |
20305 |
20100 |
20290 |
20175 |
185 |
1096 |
15684 |
-50 |
元/吨 |
2024-04-25 |
铝 |
2501 |
20100 |
20290 |
20090 |
20290 |
20135 |
170 |
929 |
4104 |
557 |
元/吨 |
2024-04-25 |
铝 |
2502 |
20140 |
20235 |
20095 |
20235 |
20170 |
120 |
75 |
1451 |
-16 |
元/吨 |
2024-04-25 |
铝 |
2503 |
20120 |
20205 |
20100 |
20155 |
20145 |
175 |
30 |
548 |
1 |
元/吨 |
2024-04-25 |
铝 |
2504 |
20150 |
20210 |
20085 |
20210 |
20155 |
175 |
10 |
44 |
-2 |
元/吨 |
2024-04-25 |
铝 |
2405 |
20005 |
20295 |
19945 |
20220 |
20145 |
-175 |
29551 |
59363 |
-5537 |
元/吨 |
2024-04-24 |
铝 |
2406 |
20000 |
20310 |
19950 |
20250 |
20150 |
-225 |
272282 |
241214 |
-18670 |
元/吨 |
2024-04-24 |
铝 |
2407 |
19995 |
20325 |
19970 |
20270 |
20175 |
-205 |
108184 |
150811 |
10375 |
元/吨 |
2024-04-24 |
铝 |
2408 |
20020 |
20320 |
19990 |
20255 |
20160 |
-175 |
24845 |
59322 |
2361 |
元/吨 |
2024-04-24 |
铝 |
2409 |
19990 |
20300 |
19990 |
20245 |
20150 |
-180 |
13654 |
38892 |
875 |
元/吨 |
2024-04-24 |
铝 |
2410 |
19910 |
20275 |
19910 |
20235 |
20120 |
-155 |
4769 |
18813 |
-509 |
元/吨 |
2024-04-24 |
铝 |
2411 |
19985 |
20225 |
19855 |
20180 |
20065 |
-80 |
1706 |
10309 |
272 |
元/吨 |
2024-04-24 |
铝 |
2412 |
19755 |
20175 |
19755 |
20130 |
19990 |
-155 |
1145 |
15734 |
-41 |
元/吨 |
2024-04-24 |
铝 |
2501 |
19840 |
20165 |
19825 |
20100 |
19965 |
-130 |
363 |
3547 |
-17 |
元/吨 |
2024-04-24 |
铝 |
2502 |
19790 |
20170 |
19785 |
20120 |
20050 |
5 |
227 |
1467 |
123 |
元/吨 |
2024-04-24 |
铝 |
2503 |
19880 |
20135 |
19800 |
20130 |
19970 |
-250 |
45 |
547 |
-17 |
元/吨 |
2024-04-24 |
铝 |
2504 |
19830 |
20140 |
19810 |
20135 |
19980 |
-130 |
25 |
46 |
-8 |
元/吨 |
2024-04-24 |