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 |
2601 |
896 |
916 |
894 |
911 |
905 |
17.5 |
213341 |
210062 |
12846 |
元/吨 |
2025-07-09 |
焦煤 |
2602 |
914.5 |
917 |
903 |
917 |
908 |
12 |
69 |
161 |
3 |
元/吨 |
2025-07-09 |
焦煤 |
2603 |
916 |
926 |
908.5 |
921.5 |
919.5 |
19 |
43 |
380 |
-1 |
元/吨 |
2025-07-09 |
焦煤 |
2604 |
920.5 |
931 |
917 |
929.5 |
925 |
11 |
24 |
241 |
-6 |
元/吨 |
2025-07-09 |
焦煤 |
2605 |
923.5 |
942.5 |
923.5 |
937 |
932.5 |
14.5 |
2923 |
10771 |
94 |
元/吨 |
2025-07-09 |
焦煤 |
2606 |
944 |
952 |
935.5 |
951.5 |
945 |
16.5 |
26 |
100 |
2 |
元/吨 |
2025-07-09 |
焦煤 |
2507 |
822 |
835 |
822 |
835 |
830 |
30 |
14 |
1889 |
-5 |
元/吨 |
2025-07-08 |
焦煤 |
2508 |
795.5 |
804.5 |
791 |
800.5 |
798 |
4.5 |
1128 |
5316 |
-324 |
元/吨 |
2025-07-08 |
焦煤 |
2509 |
832 |
849.5 |
829 |
843.5 |
839.5 |
3 |
723095 |
544987 |
-4404 |
元/吨 |
2025-07-08 |
焦煤 |
2510 |
852.5 |
865.5 |
848 |
861 |
856.5 |
2 |
1993 |
9215 |
108 |
元/吨 |
2025-07-08 |
焦煤 |
2511 |
867 |
878 |
860.5 |
873.5 |
869.5 |
3 |
1941 |
5445 |
115 |
元/吨 |
2025-07-08 |
焦煤 |
2512 |
878 |
891 |
871 |
886.5 |
880 |
1.5 |
671 |
2724 |
193 |
元/吨 |
2025-07-08 |
焦煤 |
2601 |
885 |
897.5 |
877.5 |
891 |
887.5 |
2 |
135175 |
197216 |
7060 |
元/吨 |
2025-07-08 |
焦煤 |
2602 |
896.5 |
903 |
889 |
901.5 |
896 |
0 |
9 |
158 |
4 |
元/吨 |
2025-07-08 |
焦煤 |
2603 |
899 |
909 |
894 |
906.5 |
900.5 |
3.5 |
42 |
381 |
0 |
元/吨 |
2025-07-08 |
焦煤 |
2604 |
916 |
916 |
911.5 |
915 |
914 |
5.5 |
7 |
247 |
2 |
元/吨 |
2025-07-08 |
焦煤 |
2605 |
918.5 |
926.5 |
910.5 |
920 |
918 |
1 |
1962 |
10677 |
125 |
元/吨 |
2025-07-08 |
焦煤 |
2606 |
923.5 |
935.5 |
923.5 |
932.5 |
928.5 |
2 |
7 |
98 |
1 |
元/吨 |
2025-07-08 |
焦煤 |
2507 |
800 |
800 |
800 |
800 |
800 |
-41 |
48 |
1894 |
-200 |
元/吨 |
2025-07-07 |
焦煤 |
2508 |
794 |
800 |
789 |
795.5 |
793.5 |
-11.5 |
1385 |
5640 |
-313 |
元/吨 |
2025-07-07 |
焦煤 |
2509 |
836 |
846 |
828.5 |
835 |
836.5 |
-13.5 |
869329 |
549391 |
10648 |
元/吨 |
2025-07-07 |
焦煤 |
2510 |
855.5 |
863 |
847.5 |
854.5 |
854.5 |
-13 |
3047 |
9107 |
126 |
元/吨 |
2025-07-07 |
焦煤 |
2511 |
868 |
876.5 |
859.5 |
868.5 |
866.5 |
-14.5 |
2367 |
5330 |
167 |
元/吨 |
2025-07-07 |
焦煤 |
2512 |
881.5 |
888.5 |
871.5 |
880 |
878.5 |
-15.5 |
1042 |
2531 |
224 |
元/吨 |
2025-07-07 |
焦煤 |
2601 |
883 |
898 |
877 |
888.5 |
885.5 |
-19.5 |
181278 |
190156 |
2414 |
元/吨 |
2025-07-07 |
焦煤 |
2602 |
901 |
904 |
888 |
895 |
896 |
-17 |
31 |
154 |
7 |
元/吨 |
2025-07-07 |
焦煤 |
2603 |
898.5 |
910.5 |
892 |
899 |
897 |
-16.5 |
40 |
381 |
-9 |
元/吨 |
2025-07-07 |
焦煤 |
2604 |
908 |
920 |
902 |
909.5 |
908.5 |
-15.5 |
12 |
245 |
-1 |
元/吨 |
2025-07-07 |
焦煤 |
2605 |
916.5 |
926.5 |
908 |
920.5 |
917 |
-17 |
3354 |
10552 |
395 |
元/吨 |
2025-07-07 |
焦煤 |
2606 |
924.5 |
936 |
918 |
925.5 |
926.5 |
-14 |
26 |
97 |
3 |
元/吨 |
2025-07-07 |