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 | 1060 | 1068.5 | 1009.5 | 1044.5 | 1033 | -15.5 | 118362 | 60461 | -14363 | 元/吨 | 2025-08-20 |
| 焦煤 | 2510 | 1090 | 1096 | 1029.5 | 1065 | 1055.5 | -26 | 39078 | 22534 | -1829 | 元/吨 | 2025-08-20 |
| 焦煤 | 2511 | 1139.5 | 1145.5 | 1067 | 1100.5 | 1096 | -34.5 | 31347 | 14999 | -1281 | 元/吨 | 2025-08-20 |
| 焦煤 | 2512 | 1155 | 1184.5 | 1100 | 1133 | 1131.5 | -35.5 | 23075 | 12647 | 791 | 元/吨 | 2025-08-20 |
| 焦煤 | 2601 | 1210 | 1215 | 1126 | 1162.5 | 1164.5 | -29 | 1974478 | 698714 | -15151 | 元/吨 | 2025-08-20 |
| 焦煤 | 2602 | 1207.5 | 1224 | 1140 | 1176.5 | 1173.5 | -34 | 6374 | 5071 | 74 | 元/吨 | 2025-08-20 |
| 焦煤 | 2603 | 1227.5 | 1234 | 1150 | 1182 | 1183.5 | -32 | 890 | 920 | -11 | 元/吨 | 2025-08-20 |
| 焦煤 | 2604 | 1226 | 1240 | 1157 | 1191 | 1190 | -35 | 777 | 632 | 25 | 元/吨 | 2025-08-20 |
| 焦煤 | 2605 | 1240 | 1248 | 1163 | 1201 | 1199 | -34 | 263267 | 81766 | -770 | 元/吨 | 2025-08-20 |
| 焦煤 | 2606 | 1254 | 1254 | 1173 | 1211.5 | 1205.5 | -34 | 298 | 490 | 28 | 元/吨 | 2025-08-20 |
| 焦煤 | 2607 | 1261.5 | 1263 | 1182.5 | 1219.5 | 1216.5 | -33.5 | 1163 | 628 | -96 | 元/吨 | 2025-08-20 |
| 焦煤 | 2608 | 1257.5 | 1266 | 1195.5 | 1227 | 1230.5 | -14.5 | 138 | 49 | 2 | 元/吨 | 2025-08-20 |
| 焦煤 | 2509 | 1035 | 1066.5 | 1028.5 | 1051.5 | 1048.5 | -13.5 | 89556 | 74824 | -6781 | 元/吨 | 2025-08-19 |
| 焦煤 | 2510 | 1072 | 1100 | 1062 | 1080 | 1081.5 | -16 | 38454 | 24363 | -22 | 元/吨 | 2025-08-19 |
| 焦煤 | 2511 | 1133 | 1148.5 | 1111.5 | 1127.5 | 1130.5 | -13.5 | 27516 | 16280 | -58 | 元/吨 | 2025-08-19 |
| 焦煤 | 2512 | 1176 | 1185 | 1148.5 | 1166.5 | 1167 | -15.5 | 15908 | 11856 | 352 | 元/吨 | 2025-08-19 |
| 焦煤 | 2601 | 1189.5 | 1211 | 1174 | 1194.5 | 1193.5 | -24 | 1364959 | 713865 | -2226 | 元/吨 | 2025-08-19 |
| 焦煤 | 2602 | 1204.5 | 1224 | 1189.5 | 1209 | 1207.5 | -16 | 6231 | 4997 | -142 | 元/吨 | 2025-08-19 |
| 焦煤 | 2603 | 1221.5 | 1234 | 1201.5 | 1216.5 | 1215.5 | -30 | 830 | 931 | -35 | 元/吨 | 2025-08-19 |
| 焦煤 | 2604 | 1222 | 1241 | 1209.5 | 1223.5 | 1225 | -37 | 581 | 607 | 91 | 元/吨 | 2025-08-19 |
| 焦煤 | 2605 | 1239 | 1248 | 1215.5 | 1230 | 1233 | -31.5 | 183480 | 82536 | -819 | 元/吨 | 2025-08-19 |
| 焦煤 | 2606 | 1243.5 | 1254.5 | 1226 | 1238 | 1239.5 | -33.5 | 218 | 462 | 24 | 元/吨 | 2025-08-19 |
| 焦煤 | 2607 | 1258 | 1262 | 1236.5 | 1246 | 1250 | -28.5 | 455 | 724 | 10 | 元/吨 | 2025-08-19 |
| 焦煤 | 2608 | 1259.5 | 1264 | 1234 | 1253.5 | 1245 | -36 | 61 | 47 | 28 | 元/吨 | 2025-08-19 |
| 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 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号