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 |
2511 |
928 |
928.5 |
909 |
910.5 |
916.5 |
-22 |
163 |
264 |
71 |
元/吨 |
2025-05-08 |
焦煤 |
2512 |
940.5 |
940.5 |
913.5 |
918 |
925 |
-31 |
245 |
398 |
35 |
元/吨 |
2025-05-08 |
焦煤 |
2601 |
950.5 |
950.5 |
917.5 |
922 |
928.5 |
-30.5 |
16886 |
16164 |
4831 |
元/吨 |
2025-05-08 |
焦煤 |
2602 |
963.5 |
963.5 |
936 |
939 |
943.5 |
-34 |
37 |
57 |
20 |
元/吨 |
2025-05-08 |
焦煤 |
2603 |
967 |
967 |
943 |
946 |
954.5 |
-29 |
57 |
95 |
19 |
元/吨 |
2025-05-08 |
焦煤 |
2604 |
964 |
969 |
948.5 |
948.5 |
959.5 |
-23.5 |
27 |
51 |
9 |
元/吨 |
2025-05-08 |
焦煤 |
2505 |
880 |
892 |
880 |
888.5 |
886.5 |
1.5 |
431 |
4513 |
-1321 |
元/吨 |
2025-05-07 |
焦煤 |
2506 |
890.5 |
898 |
883 |
897.5 |
890 |
-4.5 |
5501 |
6308 |
-562 |
元/吨 |
2025-05-07 |
焦煤 |
2507 |
901.5 |
911 |
893 |
902 |
900 |
1 |
1257 |
9291 |
420 |
元/吨 |
2025-05-07 |
焦煤 |
2508 |
904.5 |
918.5 |
897.5 |
904.5 |
905 |
2.5 |
794 |
4785 |
254 |
元/吨 |
2025-05-07 |
焦煤 |
2509 |
913 |
928 |
902.5 |
908 |
913.5 |
-1.5 |
342798 |
360120 |
16714 |
元/吨 |
2025-05-07 |
焦煤 |
2510 |
929 |
936.5 |
917.5 |
919 |
924.5 |
-6.5 |
632 |
2295 |
198 |
元/吨 |
2025-05-07 |
焦煤 |
2511 |
942.5 |
951 |
930 |
933 |
938.5 |
-11 |
156 |
193 |
61 |
元/吨 |
2025-05-07 |
焦煤 |
2512 |
951 |
965 |
942 |
945.5 |
956 |
-0.5 |
57 |
363 |
6 |
元/吨 |
2025-05-07 |
焦煤 |
2601 |
963 |
975 |
946.5 |
951 |
959 |
-5 |
5985 |
11333 |
1955 |
元/吨 |
2025-05-07 |
焦煤 |
2602 |
0 |
0 |
0 |
977.5 |
977.5 |
0 |
0 |
37 |
0 |
元/吨 |
2025-05-07 |
焦煤 |
2603 |
983 |
990 |
976 |
976.5 |
983.5 |
-5.5 |
12 |
76 |
1 |
元/吨 |
2025-05-07 |
焦煤 |
2604 |
986 |
992.5 |
972 |
972 |
983 |
-3 |
10 |
42 |
6 |
元/吨 |
2025-05-07 |
焦煤 |
2505 |
885 |
894.5 |
878 |
880 |
885 |
-27 |
2454 |
5834 |
-3172 |
元/吨 |
2025-05-06 |
焦煤 |
2506 |
903 |
912 |
881 |
890.5 |
894.5 |
7.5 |
6235 |
6870 |
-1103 |
元/吨 |
2025-05-06 |
焦煤 |
2507 |
911.5 |
914.5 |
893 |
897.5 |
899 |
-3 |
1685 |
8871 |
347 |
元/吨 |
2025-05-06 |
焦煤 |
2508 |
919 |
919 |
898.5 |
903 |
902.5 |
-11.5 |
941 |
4531 |
349 |
元/吨 |
2025-05-06 |
焦煤 |
2509 |
935 |
939 |
906 |
911.5 |
915 |
-12.5 |
219944 |
343406 |
25843 |
元/吨 |
2025-05-06 |
焦煤 |
2510 |
954.5 |
954.5 |
924 |
928 |
931 |
-15 |
350 |
2097 |
159 |
元/吨 |
2025-05-06 |
焦煤 |
2511 |
966 |
966 |
944 |
944 |
949.5 |
-12.5 |
38 |
132 |
32 |
元/吨 |
2025-05-06 |
焦煤 |
2512 |
973.5 |
973.5 |
950 |
951 |
956.5 |
-14 |
25 |
357 |
-1 |
元/吨 |
2025-05-06 |
焦煤 |
2601 |
979 |
988 |
955 |
959.5 |
964 |
-17 |
4476 |
9378 |
516 |
元/吨 |
2025-05-06 |
焦煤 |
2602 |
981.5 |
981.5 |
975.5 |
975.5 |
977.5 |
-16.5 |
3 |
37 |
0 |
元/吨 |
2025-05-06 |
焦煤 |
2603 |
990.5 |
993 |
983 |
984 |
989 |
-9.5 |
19 |
75 |
10 |
元/吨 |
2025-05-06 |
焦煤 |
2604 |
990.5 |
991 |
982 |
983 |
986 |
-7.5 |
10 |
36 |
8 |
元/吨 |
2025-05-06 |