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 |
19135 |
19150 |
18815 |
18945 |
18880 |
-265 |
12230 |
21005 |
-3830 |
元/吨 |
2021-07-07 |
铝 |
2108 |
19130 |
19150 |
18780 |
18930 |
18895 |
-265 |
293882 |
211065 |
-25475 |
元/吨 |
2021-07-07 |
铝 |
2109 |
19070 |
19130 |
18780 |
18925 |
18885 |
-250 |
99918 |
145717 |
-2057 |
元/吨 |
2021-07-07 |
铝 |
2110 |
19005 |
19095 |
18765 |
18915 |
18870 |
-245 |
26490 |
52123 |
948 |
元/吨 |
2021-07-07 |
铝 |
2111 |
19060 |
19070 |
18745 |
18900 |
18835 |
-270 |
5642 |
14780 |
767 |
元/吨 |
2021-07-07 |
铝 |
2112 |
18985 |
18985 |
17965 |
18880 |
18815 |
-230 |
656 |
6266 |
381 |
元/吨 |
2021-07-07 |
铝 |
2201 |
19095 |
19095 |
18735 |
18875 |
18840 |
-210 |
357 |
2465 |
130 |
元/吨 |
2021-07-07 |
铝 |
2202 |
18890 |
18890 |
18715 |
18715 |
18765 |
-385 |
46 |
820 |
-4 |
元/吨 |
2021-07-07 |
铝 |
2203 |
18875 |
18875 |
18735 |
18855 |
18800 |
-210 |
34 |
313 |
12 |
元/吨 |
2021-07-07 |
铝 |
2204 |
18880 |
18880 |
18745 |
18805 |
18810 |
-210 |
3 |
146 |
0 |
元/吨 |
2021-07-07 |
铝 |
2205 |
18870 |
18870 |
18690 |
18825 |
18810 |
-210 |
18 |
195 |
-9 |
元/吨 |
2021-07-07 |
铝 |
2206 |
18660 |
18865 |
18660 |
18865 |
18735 |
-230 |
6 |
81 |
1 |
元/吨 |
2021-07-07 |
铝 |
2107 |
19235 |
19255 |
19095 |
19125 |
19145 |
10 |
13265 |
24835 |
-7055 |
元/吨 |
2021-07-06 |
铝 |
2108 |
19285 |
19285 |
19080 |
19130 |
19160 |
75 |
165410 |
236540 |
-705 |
元/吨 |
2021-07-06 |
铝 |
2109 |
19225 |
19265 |
19065 |
19095 |
19135 |
50 |
61421 |
147774 |
168 |
元/吨 |
2021-07-06 |
铝 |
2110 |
19195 |
19220 |
19040 |
19070 |
19115 |
55 |
13897 |
51175 |
308 |
元/吨 |
2021-07-06 |
铝 |
2111 |
19155 |
19190 |
19015 |
19035 |
19105 |
95 |
2895 |
14013 |
130 |
元/吨 |
2021-07-06 |
铝 |
2112 |
19115 |
19125 |
19000 |
19005 |
19045 |
20 |
282 |
5885 |
58 |
元/吨 |
2021-07-06 |
铝 |
2201 |
19135 |
19135 |
18990 |
19010 |
19050 |
105 |
46 |
2335 |
10 |
元/吨 |
2021-07-06 |
铝 |
2202 |
19125 |
19765 |
18995 |
18995 |
19150 |
185 |
44 |
824 |
28 |
元/吨 |
2021-07-06 |
铝 |
2203 |
19060 |
19060 |
18920 |
18920 |
19010 |
95 |
41 |
301 |
14 |
元/吨 |
2021-07-06 |
铝 |
2204 |
19050 |
19050 |
18970 |
18970 |
19020 |
-25 |
3 |
146 |
-1 |
元/吨 |
2021-07-06 |
铝 |
2205 |
19080 |
19080 |
18965 |
19020 |
19020 |
5 |
4 |
204 |
1 |
元/吨 |
2021-07-06 |
铝 |
2206 |
18920 |
19030 |
18920 |
18950 |
18965 |
50 |
15 |
80 |
5 |
元/吨 |
2021-07-06 |
铝 |
2107 |
18935 |
19340 |
18885 |
19230 |
19135 |
400 |
14435 |
31890 |
-4400 |
元/吨 |
2021-07-05 |
铝 |
2108 |
18905 |
19350 |
18865 |
19255 |
19085 |
385 |
303022 |
237245 |
31215 |
元/吨 |
2021-07-05 |
铝 |
2109 |
18935 |
19330 |
18870 |
19245 |
19085 |
360 |
105555 |
147606 |
17170 |
元/吨 |
2021-07-05 |
铝 |
2110 |
18945 |
19290 |
18850 |
19195 |
19060 |
370 |
36078 |
50867 |
4536 |
元/吨 |
2021-07-05 |
铝 |
2111 |
18895 |
19250 |
18830 |
19150 |
19010 |
340 |
7695 |
13883 |
1671 |
元/吨 |
2021-07-05 |
铝 |
2112 |
18870 |
19195 |
18810 |
19120 |
19025 |
350 |
568 |
5827 |
57 |
元/吨 |
2021-07-05 |