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 |
2512 |
851.5 |
860 |
842 |
844.5 |
849 |
-10 |
111 |
565 |
3 |
元/吨 |
2025-05-22 |
焦煤 |
2601 |
855.5 |
860 |
841.5 |
844 |
850.5 |
-5 |
21596 |
48857 |
3554 |
元/吨 |
2025-05-22 |
焦煤 |
2602 |
865 |
865 |
847.5 |
847.5 |
854.5 |
-8 |
16 |
130 |
3 |
元/吨 |
2025-05-22 |
焦煤 |
2603 |
866 |
866 |
852 |
854 |
858.5 |
-6.5 |
21 |
293 |
6 |
元/吨 |
2025-05-22 |
焦煤 |
2604 |
872 |
872 |
860.5 |
864 |
865.5 |
-7 |
8 |
273 |
0 |
元/吨 |
2025-05-22 |
焦煤 |
2605 |
870.5 |
878 |
865 |
870 |
870 |
-4 |
135 |
207 |
83 |
元/吨 |
2025-05-22 |
焦煤 |
2506 |
799.5 |
802.5 |
786 |
789 |
795.5 |
-14.5 |
1390 |
3440 |
-615 |
元/吨 |
2025-05-21 |
焦煤 |
2507 |
816 |
821 |
806.5 |
808.5 |
814 |
-13 |
2129 |
10277 |
120 |
元/吨 |
2025-05-21 |
焦煤 |
2508 |
827 |
836.5 |
825 |
828.5 |
831.5 |
-6.5 |
548 |
6344 |
-50 |
元/吨 |
2025-05-21 |
焦煤 |
2509 |
838.5 |
848 |
835 |
842 |
841.5 |
-3.5 |
392164 |
466982 |
-5210 |
元/吨 |
2025-05-21 |
焦煤 |
2510 |
843.5 |
854.5 |
843 |
847 |
848.5 |
-3 |
424 |
3550 |
23 |
元/吨 |
2025-05-21 |
焦煤 |
2511 |
848 |
861.5 |
848 |
852 |
855.5 |
-1 |
74 |
342 |
-10 |
元/吨 |
2025-05-21 |
焦煤 |
2512 |
852.5 |
866.5 |
848.5 |
857 |
859 |
1 |
121 |
562 |
7 |
元/吨 |
2025-05-21 |
焦煤 |
2601 |
850 |
866.5 |
846 |
856.5 |
855.5 |
-1.5 |
27319 |
45303 |
1750 |
元/吨 |
2025-05-21 |
焦煤 |
2602 |
854.5 |
868.5 |
854.5 |
857.5 |
862.5 |
-2.5 |
48 |
127 |
-7 |
元/吨 |
2025-05-21 |
焦煤 |
2603 |
863 |
871.5 |
859 |
866 |
865 |
-9 |
108 |
287 |
37 |
元/吨 |
2025-05-21 |
焦煤 |
2604 |
871.5 |
881 |
867.5 |
874 |
872.5 |
-9 |
20 |
273 |
8 |
元/吨 |
2025-05-21 |
焦煤 |
2605 |
875 |
881.5 |
867.5 |
870.5 |
874 |
-5 |
119 |
124 |
71 |
元/吨 |
2025-05-21 |
焦煤 |
2506 |
814.5 |
822 |
796.5 |
799 |
810 |
-15.5 |
858 |
4055 |
-127 |
元/吨 |
2025-05-20 |
焦煤 |
2507 |
826.5 |
832.5 |
818.5 |
818.5 |
827 |
-11.5 |
1091 |
10157 |
17 |
元/吨 |
2025-05-20 |
焦煤 |
2508 |
837.5 |
844.5 |
829.5 |
829.5 |
838 |
-11 |
893 |
6394 |
56 |
元/吨 |
2025-05-20 |
焦煤 |
2509 |
845 |
853.5 |
837 |
838.5 |
845 |
-6 |
337517 |
472192 |
13146 |
元/吨 |
2025-05-20 |
焦煤 |
2510 |
852.5 |
858 |
843.5 |
845.5 |
851.5 |
-6 |
498 |
3527 |
74 |
元/吨 |
2025-05-20 |
焦煤 |
2511 |
857 |
862.5 |
850 |
851 |
856.5 |
-6.5 |
95 |
352 |
10 |
元/吨 |
2025-05-20 |
焦煤 |
2512 |
858.5 |
865 |
852.5 |
852.5 |
858 |
-7 |
101 |
555 |
24 |
元/吨 |
2025-05-20 |
焦煤 |
2601 |
857 |
866 |
849.5 |
851 |
857 |
-6.5 |
20285 |
43553 |
2444 |
元/吨 |
2025-05-20 |
焦煤 |
2602 |
866 |
871 |
860 |
860 |
865 |
-10 |
26 |
134 |
0 |
元/吨 |
2025-05-20 |
焦煤 |
2603 |
871 |
877 |
865.5 |
865.5 |
874 |
-7.5 |
82 |
250 |
11 |
元/吨 |
2025-05-20 |
焦煤 |
2604 |
883 |
887.5 |
875 |
875 |
881.5 |
-10 |
35 |
265 |
8 |
元/吨 |
2025-05-20 |
焦煤 |
2605 |
861 |
886 |
861 |
875 |
879 |
-12.5 |
74 |
53 |
53 |
元/吨 |
2025-05-20 |