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 | 1086 | 1096.5 | 1016 | 1035 | 1062 | -14 | 133262 | 81605 | -9178 | 元/吨 | 2025-08-18 |
| 焦煤 | 2510 | 1118 | 1132 | 1051 | 1070 | 1097.5 | -14 | 48033 | 24385 | -1214 | 元/吨 | 2025-08-18 |
| 焦煤 | 2511 | 1169 | 1181.5 | 1102 | 1121 | 1144 | -16.5 | 35021 | 16338 | -102 | 元/吨 | 2025-08-18 |
| 焦煤 | 2512 | 1206 | 1220.5 | 1141.5 | 1159.5 | 1182.5 | -15 | 20845 | 11504 | 249 | 元/吨 | 2025-08-18 |
| 焦煤 | 2601 | 1238 | 1252 | 1168 | 1187.5 | 1217.5 | -6 | 1808732 | 716091 | 56595 | 元/吨 | 2025-08-18 |
| 焦煤 | 2602 | 1252 | 1270 | 1184 | 1204.5 | 1223.5 | -18.5 | 12752 | 5139 | 141 | 元/吨 | 2025-08-18 |
| 焦煤 | 2603 | 1273 | 1282 | 1197.5 | 1219 | 1245.5 | -8.5 | 1055 | 966 | 75 | 元/吨 | 2025-08-18 |
| 焦煤 | 2604 | 1279.5 | 1295 | 1206.5 | 1227.5 | 1262 | -1.5 | 711 | 516 | 5 | 元/吨 | 2025-08-18 |
| 焦煤 | 2605 | 1290 | 1308 | 1211 | 1233 | 1264.5 | -6.5 | 253346 | 83355 | 5083 | 元/吨 | 2025-08-18 |
| 焦煤 | 2606 | 1293.5 | 1314 | 1225 | 1243.5 | 1273 | -4.5 | 442 | 438 | -1 | 元/吨 | 2025-08-18 |
| 焦煤 | 2607 | 1304 | 1319.5 | 1232 | 1252.5 | 1278.5 | -8.5 | 583 | 714 | -14 | 元/吨 | 2025-08-18 |
| 焦煤 | 2608 | 1325 | 1325 | 1240 | 1252 | 1281 | -3 | 33 | 19 | 7 | 元/吨 | 2025-08-18 |
| 焦煤 | 2509 | 1065 | 1092.5 | 1058 | 1080.5 | 1076 | -11.5 | 148110 | 90783 | -6202 | 元/吨 | 2025-08-15 |
| 焦煤 | 2510 | 1123 | 1132 | 1092 | 1112.5 | 1111.5 | -10 | 44591 | 25599 | -476 | 元/吨 | 2025-08-15 |
| 焦煤 | 2511 | 1152.5 | 1181.5 | 1141.5 | 1163.5 | 1160.5 | -8 | 30182 | 16440 | -665 | 元/吨 | 2025-08-15 |
| 焦煤 | 2512 | 1188.5 | 1214 | 1178 | 1201 | 1197.5 | -3.5 | 13747 | 11255 | -11 | 元/吨 | 2025-08-15 |
| 焦煤 | 2601 | 1215.5 | 1242 | 1205 | 1230 | 1223.5 | -2.5 | 1848441 | 659496 | -1133 | 元/吨 | 2025-08-15 |
| 焦煤 | 2602 | 1228 | 1258.5 | 1222.5 | 1250 | 1242 | 5 | 5974 | 4998 | 370 | 元/吨 | 2025-08-15 |
| 焦煤 | 2603 | 1247.5 | 1271.5 | 1236 | 1264.5 | 1254 | 5.5 | 609 | 891 | 33 | 元/吨 | 2025-08-15 |
| 焦煤 | 2604 | 1253 | 1282.5 | 1242.5 | 1276.5 | 1263.5 | 10 | 598 | 511 | -29 | 元/吨 | 2025-08-15 |
| 焦煤 | 2605 | 1250.5 | 1291.5 | 1249.5 | 1286 | 1271 | 11.5 | 154935 | 78272 | 11303 | 元/吨 | 2025-08-15 |
| 焦煤 | 2606 | 1261 | 1295 | 1257.5 | 1293.5 | 1277.5 | 10 | 269 | 439 | -2 | 元/吨 | 2025-08-15 |
| 焦煤 | 2607 | 1248.5 | 1304.5 | 1248.5 | 1299 | 1287 | 18 | 434 | 728 | 17 | 元/吨 | 2025-08-15 |
| 焦煤 | 2608 | 1311 | 1311 | 1275.5 | 1290 | 1284 | 15 | 16 | 12 | 12 | 元/吨 | 2025-08-15 |
| 焦煤 | 2508 | 1106 | 1106 | 943 | 943 | 905 | -119.5 | 43 | 0 | -33 | 元/吨 | 2025-08-14 |
| 焦煤 | 2509 | 1089 | 1118 | 1060 | 1066 | 1087.5 | -64 | 193246 | 96985 | -8236 | 元/吨 | 2025-08-14 |
| 焦煤 | 2510 | 1122 | 1159 | 1104 | 1104 | 1121.5 | -78 | 56811 | 26075 | 1123 | 元/吨 | 2025-08-14 |
| 焦煤 | 2511 | 1175 | 1206.5 | 1145.5 | 1152.5 | 1168.5 | -76.5 | 38082 | 17105 | 281 | 元/吨 | 2025-08-14 |
| 焦煤 | 2512 | 1215 | 1235 | 1171 | 1188 | 1201 | -71.5 | 16918 | 11266 | -239 | 元/吨 | 2025-08-14 |
| 焦煤 | 2601 | 1212.5 | 1256.5 | 1192.5 | 1214 | 1226 | -69 | 2526893 | 660629 | -24908 | 元/吨 | 2025-08-14 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号