UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
焦煤
| 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 | 2509 | 924 | 975 | 921 | 966.5 | 929.5 | 27 | 68 | 1059 | 858 | 元/吨 | 2025-09-08 |
| 焦煤 | 2510 | 988 | 990 | 948 | 972 | 969.5 | 4.5 | 25957 | 14982 | 676 | 元/吨 | 2025-09-08 |
| 焦煤 | 2511 | 1048.5 | 1052 | 1007 | 1029.5 | 1028 | 1.5 | 19895 | 22586 | 526 | 元/吨 | 2025-09-08 |
| 焦煤 | 2512 | 1103 | 1111.5 | 1067.5 | 1088 | 1086.5 | 1.5 | 13229 | 17890 | 711 | 元/吨 | 2025-09-08 |
| 焦煤 | 2601 | 1163 | 1166 | 1121.5 | 1143.5 | 1142.5 | 15 | 1421584 | 717820 | 3721 | 元/吨 | 2025-09-08 |
| 焦煤 | 2602 | 1185 | 1189.5 | 1148.5 | 1170 | 1165.5 | 9 | 7443 | 9125 | 284 | 元/吨 | 2025-09-08 |
| 焦煤 | 2603 | 1205 | 1208.5 | 1168 | 1191 | 1188.5 | 18 | 751 | 1194 | 6 | 元/吨 | 2025-09-08 |
| 焦煤 | 2604 | 1220 | 1225 | 1185.5 | 1212 | 1208 | 21.5 | 881 | 943 | 11 | 元/吨 | 2025-09-08 |
| 焦煤 | 2605 | 1232 | 1244 | 1199.5 | 1227.5 | 1223.5 | 26 | 288326 | 113088 | 3600 | 元/吨 | 2025-09-08 |
| 焦煤 | 2606 | 1248.5 | 1257.5 | 1215 | 1239 | 1240.5 | 34.5 | 178 | 445 | 5 | 元/吨 | 2025-09-08 |
| 焦煤 | 2607 | 1254 | 1269 | 1226.5 | 1250.5 | 1251 | 37 | 700 | 846 | 158 | 元/吨 | 2025-09-08 |
| 焦煤 | 2608 | 1265 | 1275 | 1238 | 1258 | 1260.5 | 29.5 | 322 | 190 | 5 | 元/吨 | 2025-09-08 |
| 焦煤 | 2509 | 941 | 991.5 | 939.5 | 953 | 956.5 | 21.5 | 9 | 1917 | -304 | 元/吨 | 2025-09-05 |
| 焦煤 | 2510 | 930 | 998 | 929 | 983.5 | 965 | 32.5 | 36321 | 15658 | -3540 | 元/吨 | 2025-09-05 |
| 焦煤 | 2511 | 989.5 | 1062 | 986 | 1045 | 1026.5 | 36.5 | 26045 | 22060 | 531 | 元/吨 | 2025-09-05 |
| 焦煤 | 2512 | 1045 | 1119.5 | 1041.5 | 1103.5 | 1088 | 45 | 15241 | 17179 | -347 | 元/吨 | 2025-09-05 |
| 焦煤 | 2601 | 1095 | 1172 | 1090.5 | 1158.5 | 1127.5 | 38 | 1732556 | 721541 | -12086 | 元/吨 | 2025-09-05 |
| 焦煤 | 2602 | 1114 | 1194 | 1109.5 | 1181 | 1156.5 | 50 | 11590 | 9409 | -381 | 元/吨 | 2025-09-05 |
| 焦煤 | 2603 | 1126 | 1210.5 | 1126 | 1201 | 1170.5 | 46.5 | 1207 | 1200 | 120 | 元/吨 | 2025-09-05 |
| 焦煤 | 2604 | 1136.5 | 1226 | 1136.5 | 1216 | 1186.5 | 50.5 | 871 | 954 | 146 | 元/吨 | 2025-09-05 |
| 焦煤 | 2605 | 1152 | 1230.5 | 1146 | 1230.5 | 1197.5 | 58 | 313352 | 109488 | 11732 | 元/吨 | 2025-09-05 |
| 焦煤 | 2606 | 1172.5 | 1246.5 | 1172.5 | 1241 | 1206 | 51.5 | 343 | 440 | -76 | 元/吨 | 2025-09-05 |
| 焦煤 | 2607 | 1175 | 1264 | 1175 | 1244 | 1214 | 43.5 | 504 | 688 | 73 | 元/吨 | 2025-09-05 |
| 焦煤 | 2608 | 1191.5 | 1270.5 | 1191.5 | 1256 | 1231 | 54.5 | 350 | 195 | 18 | 元/吨 | 2025-09-05 |
| 焦煤 | 2509 | 933.5 | 970.5 | 916 | 970.5 | 935 | -3 | 38 | 2221 | -364 | 元/吨 | 2025-09-04 |
| 焦煤 | 2510 | 960 | 961.5 | 916.5 | 929 | 932.5 | -33 | 26171 | 19198 | -512 | 元/吨 | 2025-09-04 |
| 焦煤 | 2511 | 1020 | 1020 | 974.5 | 987.5 | 990 | -33 | 17881 | 21529 | 459 | 元/吨 | 2025-09-04 |
| 焦煤 | 2512 | 1058 | 1064 | 1030.5 | 1045.5 | 1043 | -31.5 | 10302 | 17526 | 1189 | 元/吨 | 2025-09-04 |
| 焦煤 | 2601 | 1105.5 | 1106.5 | 1075 | 1094.5 | 1089.5 | -27 | 1185403 | 733627 | -12138 | 元/吨 | 2025-09-04 |
| 焦煤 | 2602 | 1120.5 | 1125 | 1092.5 | 1112 | 1106.5 | -25.5 | 6795 | 9790 | 1203 | 元/吨 | 2025-09-04 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号