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 |
2107 |
19280 |
19460 |
19160 |
19460 |
19245 |
20 |
4255 |
5505 |
-1780 |
元/吨 |
2021-07-14 |
铝 |
2108 |
19175 |
19515 |
19110 |
19510 |
19260 |
80 |
227653 |
221591 |
7307 |
元/吨 |
2021-07-14 |
铝 |
2109 |
19160 |
19485 |
19105 |
19480 |
19260 |
80 |
103944 |
189137 |
15233 |
元/吨 |
2021-07-14 |
铝 |
2110 |
19110 |
19460 |
19090 |
19460 |
19250 |
100 |
25002 |
60057 |
2383 |
元/吨 |
2021-07-14 |
铝 |
2111 |
19150 |
19420 |
19065 |
19420 |
19250 |
95 |
8202 |
18964 |
1131 |
元/吨 |
2021-07-14 |
铝 |
2112 |
19100 |
19360 |
19060 |
19360 |
19245 |
95 |
2323 |
7307 |
590 |
元/吨 |
2021-07-14 |
铝 |
2201 |
19070 |
19305 |
19055 |
19305 |
19235 |
155 |
1633 |
3069 |
667 |
元/吨 |
2021-07-14 |
铝 |
2202 |
19035 |
19250 |
19035 |
19250 |
19120 |
135 |
24 |
758 |
5 |
元/吨 |
2021-07-14 |
铝 |
2203 |
19030 |
19255 |
19030 |
19255 |
19160 |
90 |
33 |
361 |
7 |
元/吨 |
2021-07-14 |
铝 |
2204 |
19125 |
19250 |
19125 |
19250 |
19145 |
65 |
11 |
147 |
1 |
元/吨 |
2021-07-14 |
铝 |
2205 |
19110 |
19215 |
19055 |
19160 |
19095 |
50 |
42 |
207 |
6 |
元/吨 |
2021-07-14 |
铝 |
2206 |
19105 |
19215 |
19075 |
19200 |
19160 |
180 |
38 |
101 |
7 |
元/吨 |
2021-07-14 |
铝 |
2107 |
19075 |
19300 |
18975 |
19280 |
19225 |
115 |
6695 |
7285 |
-2785 |
元/吨 |
2021-07-13 |
铝 |
2108 |
18950 |
19300 |
18940 |
19235 |
19180 |
95 |
209562 |
214284 |
12990 |
元/吨 |
2021-07-13 |
铝 |
2109 |
18950 |
19295 |
18940 |
19240 |
19180 |
105 |
104610 |
173904 |
18376 |
元/吨 |
2021-07-13 |
铝 |
2110 |
18940 |
19270 |
18915 |
19215 |
19150 |
100 |
34260 |
57674 |
5307 |
元/吨 |
2021-07-13 |
铝 |
2111 |
18935 |
19240 |
18905 |
19210 |
19155 |
130 |
7363 |
17833 |
1576 |
元/吨 |
2021-07-13 |
铝 |
2112 |
18930 |
19210 |
18930 |
19190 |
19150 |
150 |
1633 |
6717 |
213 |
元/吨 |
2021-07-13 |
铝 |
2201 |
18945 |
19190 |
18945 |
19150 |
19080 |
100 |
410 |
2402 |
-80 |
元/吨 |
2021-07-13 |
铝 |
2202 |
18895 |
19100 |
18865 |
19080 |
18985 |
-205 |
202 |
753 |
-90 |
元/吨 |
2021-07-13 |
铝 |
2203 |
19025 |
19125 |
19025 |
19115 |
19070 |
25 |
22 |
354 |
8 |
元/吨 |
2021-07-13 |
铝 |
2204 |
19095 |
19130 |
19065 |
19130 |
19080 |
140 |
9 |
146 |
-2 |
元/吨 |
2021-07-13 |
铝 |
2205 |
18900 |
19140 |
18895 |
19050 |
19045 |
135 |
16 |
201 |
-5 |
元/吨 |
2021-07-13 |
铝 |
2206 |
18900 |
19115 |
18890 |
19115 |
18980 |
30 |
9 |
94 |
-1 |
元/吨 |
2021-07-13 |
铝 |
2107 |
18995 |
19210 |
18870 |
19075 |
19110 |
240 |
9900 |
10070 |
-3995 |
元/吨 |
2021-07-12 |
铝 |
2108 |
19005 |
19195 |
18980 |
19040 |
19085 |
285 |
248049 |
201294 |
3462 |
元/吨 |
2021-07-12 |
铝 |
2109 |
18950 |
19180 |
18950 |
19040 |
19075 |
285 |
112495 |
155528 |
8547 |
元/吨 |
2021-07-12 |
铝 |
2110 |
18995 |
19150 |
18880 |
19005 |
19050 |
300 |
22741 |
52367 |
-101 |
元/吨 |
2021-07-12 |
铝 |
2111 |
18945 |
19120 |
18935 |
18990 |
19025 |
295 |
7080 |
16257 |
562 |
元/吨 |
2021-07-12 |
铝 |
2112 |
18955 |
19100 |
18940 |
18985 |
19000 |
245 |
209 |
6504 |
-16 |
元/吨 |
2021-07-12 |