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 | 1048 | 1082.5 | 1046 | 1061.5 | 1063 | 33.5 | 64909 | 39912 | -10666 | 元/吨 | 2025-08-25 |
| 焦煤 | 2510 | 1072.5 | 1114.5 | 1066 | 1094.5 | 1092 | 42.5 | 30491 | 22447 | -417 | 元/吨 | 2025-08-25 |
| 焦煤 | 2511 | 1110 | 1158.5 | 1099 | 1141 | 1133.5 | 53 | 29365 | 17362 | 1791 | 元/吨 | 2025-08-25 |
| 焦煤 | 2512 | 1132.5 | 1193.5 | 1129.5 | 1179 | 1168.5 | 57.5 | 20109 | 14225 | 966 | 元/吨 | 2025-08-25 |
| 焦煤 | 2601 | 1162 | 1229.5 | 1162 | 1215.5 | 1198.5 | 57 | 1938899 | 722514 | 21826 | 元/吨 | 2025-08-25 |
| 焦煤 | 2602 | 1178.5 | 1246.5 | 1177.5 | 1234 | 1219.5 | 61.5 | 10011 | 5800 | 497 | 元/吨 | 2025-08-25 |
| 焦煤 | 2603 | 1193 | 1258 | 1192 | 1249 | 1225 | 55.5 | 667 | 929 | 78 | 元/吨 | 2025-08-25 |
| 焦煤 | 2604 | 1202 | 1266.5 | 1200 | 1256 | 1237.5 | 60.5 | 904 | 638 | 44 | 元/吨 | 2025-08-25 |
| 焦煤 | 2605 | 1210 | 1274 | 1207.5 | 1261.5 | 1244 | 58.5 | 282171 | 92992 | 5576 | 元/吨 | 2025-08-25 |
| 焦煤 | 2606 | 1217.5 | 1277.5 | 1217.5 | 1265 | 1252 | 59 | 622 | 507 | 20 | 元/吨 | 2025-08-25 |
| 焦煤 | 2607 | 1227.5 | 1282.5 | 1227 | 1273 | 1261 | 56.5 | 1031 | 724 | 120 | 元/吨 | 2025-08-25 |
| 焦煤 | 2608 | 1241.5 | 1286.5 | 1240 | 1270 | 1267.5 | 58.5 | 109 | 112 | 58 | 元/吨 | 2025-08-25 |
| 焦煤 | 2509 | 1025 | 1049 | 1020 | 1048 | 1029.5 | -15 | 47843 | 50578 | -3121 | 元/吨 | 2025-08-22 |
| 焦煤 | 2510 | 1055 | 1066 | 1039 | 1065.5 | 1049.5 | -14.5 | 20715 | 22864 | 111 | 元/吨 | 2025-08-22 |
| 焦煤 | 2511 | 1074.5 | 1100 | 1070 | 1099 | 1080.5 | -17.5 | 16303 | 15571 | 236 | 元/吨 | 2025-08-22 |
| 焦煤 | 2512 | 1107.5 | 1132 | 1099.5 | 1129 | 1111 | -20.5 | 12694 | 13259 | -233 | 元/吨 | 2025-08-22 |
| 焦煤 | 2601 | 1141.5 | 1164 | 1127.5 | 1162 | 1141.5 | -22.5 | 1324473 | 700688 | 1340 | 元/吨 | 2025-08-22 |
| 焦煤 | 2602 | 1159 | 1179.5 | 1144 | 1177 | 1158 | -21 | 4678 | 5303 | 243 | 元/吨 | 2025-08-22 |
| 焦煤 | 2603 | 1171.5 | 1192 | 1156 | 1189.5 | 1169.5 | -21 | 359 | 851 | -19 | 元/吨 | 2025-08-22 |
| 焦煤 | 2604 | 1182 | 1202 | 1163 | 1200.5 | 1177 | -24 | 434 | 594 | 1 | 元/吨 | 2025-08-22 |
| 焦煤 | 2605 | 1192.5 | 1211.5 | 1170 | 1209.5 | 1185.5 | -24 | 189880 | 87416 | 343 | 元/吨 | 2025-08-22 |
| 焦煤 | 2606 | 1194.5 | 1212.5 | 1181.5 | 1212.5 | 1193 | -26.5 | 247 | 487 | 1 | 元/吨 | 2025-08-22 |
| 焦煤 | 2607 | 1208.5 | 1229 | 1192 | 1229 | 1204.5 | -21 | 564 | 604 | 4 | 元/吨 | 2025-08-22 |
| 焦煤 | 2608 | 1217 | 1230 | 1193.5 | 1230 | 1209 | -21 | 34 | 54 | 2 | 元/吨 | 2025-08-22 |
| 焦煤 | 2509 | 1046 | 1055.5 | 1027 | 1030 | 1044.5 | 11.5 | 68396 | 53699 | -6762 | 元/吨 | 2025-08-21 |
| 焦煤 | 2510 | 1066 | 1076.5 | 1047 | 1049.5 | 1064 | 8.5 | 29256 | 22753 | 219 | 元/吨 | 2025-08-21 |
| 焦煤 | 2511 | 1112 | 1112.5 | 1079.5 | 1083 | 1098 | 2 | 21385 | 15335 | 336 | 元/吨 | 2025-08-21 |
| 焦煤 | 2512 | 1142 | 1146.5 | 1112 | 1115 | 1131.5 | 0 | 14542 | 13492 | 845 | 元/吨 | 2025-08-21 |
| 焦煤 | 2601 | 1168 | 1178 | 1143 | 1147 | 1164 | -0.5 | 1364024 | 699348 | 634 | 元/吨 | 2025-08-21 |
| 焦煤 | 2602 | 1177 | 1194 | 1160 | 1162.5 | 1179 | 5.5 | 3528 | 5060 | -11 | 元/吨 | 2025-08-21 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号