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 |
铝 |
2412 |
20975 |
21355 |
20975 |
21270 |
21245 |
245 |
1993 |
20528 |
61 |
元/吨 |
2024-05-28 |
铝 |
2501 |
20995 |
21360 |
20995 |
21285 |
21235 |
235 |
346 |
7768 |
-28 |
元/吨 |
2024-05-28 |
铝 |
2502 |
20970 |
21360 |
20970 |
21275 |
21235 |
220 |
110 |
3006 |
-5 |
元/吨 |
2024-05-28 |
铝 |
2503 |
21035 |
21360 |
21035 |
21300 |
21210 |
160 |
202 |
1005 |
-9 |
元/吨 |
2024-05-28 |
铝 |
2504 |
21125 |
21390 |
21125 |
21300 |
21175 |
140 |
77 |
560 |
6 |
元/吨 |
2024-05-28 |
铝 |
2505 |
21080 |
21405 |
21075 |
21320 |
21295 |
230 |
81 |
208 |
47 |
元/吨 |
2024-05-28 |
铝 |
2406 |
20900 |
21035 |
20860 |
20865 |
20955 |
110 |
23023 |
69966 |
-3899 |
元/吨 |
2024-05-27 |
铝 |
2407 |
20975 |
21085 |
20910 |
20910 |
21000 |
110 |
193586 |
237514 |
-3453 |
元/吨 |
2024-05-27 |
铝 |
2408 |
21000 |
21100 |
20945 |
20945 |
21025 |
105 |
62818 |
132600 |
6770 |
元/吨 |
2024-05-27 |
铝 |
2409 |
20990 |
21110 |
20960 |
20960 |
21025 |
90 |
20414 |
67886 |
1919 |
元/吨 |
2024-05-27 |
铝 |
2410 |
20960 |
21110 |
20960 |
20965 |
21020 |
85 |
8054 |
25077 |
483 |
元/吨 |
2024-05-27 |
铝 |
2411 |
20950 |
21085 |
20950 |
20960 |
21010 |
105 |
2175 |
19996 |
294 |
元/吨 |
2024-05-27 |
铝 |
2412 |
20970 |
21065 |
20935 |
20950 |
21000 |
100 |
1115 |
20467 |
118 |
元/吨 |
2024-05-27 |
铝 |
2501 |
21020 |
21060 |
20940 |
20940 |
21000 |
125 |
478 |
7796 |
-3 |
元/吨 |
2024-05-27 |
铝 |
2502 |
21065 |
21065 |
20960 |
20965 |
21015 |
100 |
178 |
3011 |
3 |
元/吨 |
2024-05-27 |
铝 |
2503 |
21095 |
21100 |
20980 |
20980 |
21050 |
95 |
32 |
1014 |
-2 |
元/吨 |
2024-05-27 |
铝 |
2504 |
21085 |
21095 |
20990 |
21000 |
21035 |
80 |
28 |
554 |
8 |
元/吨 |
2024-05-27 |
铝 |
2505 |
21050 |
21115 |
20975 |
21095 |
21065 |
100 |
33 |
161 |
0 |
元/吨 |
2024-05-27 |
铝 |
2406 |
20715 |
20930 |
20705 |
20815 |
20845 |
-30 |
27799 |
73865 |
-5339 |
元/吨 |
2024-05-24 |
铝 |
2407 |
20770 |
20980 |
20770 |
20855 |
20890 |
-65 |
207880 |
240967 |
-15784 |
元/吨 |
2024-05-24 |
铝 |
2408 |
20800 |
21005 |
20800 |
20875 |
20920 |
-45 |
61006 |
125830 |
1501 |
元/吨 |
2024-05-24 |
铝 |
2409 |
20800 |
21015 |
20800 |
20890 |
20935 |
-50 |
22707 |
65967 |
-769 |
元/吨 |
2024-05-24 |
铝 |
2410 |
20845 |
21010 |
20840 |
20890 |
20935 |
-65 |
6193 |
24594 |
-90 |
元/吨 |
2024-05-24 |
铝 |
2411 |
20830 |
20990 |
20830 |
20865 |
20905 |
-65 |
2759 |
19702 |
-351 |
元/吨 |
2024-05-24 |
铝 |
2412 |
20805 |
20985 |
20805 |
20865 |
20900 |
-55 |
1200 |
20349 |
-154 |
元/吨 |
2024-05-24 |
铝 |
2501 |
20860 |
20990 |
20830 |
20860 |
20875 |
10 |
1852 |
7799 |
138 |
元/吨 |
2024-05-24 |
铝 |
2502 |
20905 |
21005 |
20840 |
20905 |
20915 |
-165 |
241 |
3008 |
-6 |
元/吨 |
2024-05-24 |
铝 |
2503 |
20920 |
21010 |
20900 |
20940 |
20955 |
55 |
150 |
1016 |
9 |
元/吨 |
2024-05-24 |
铝 |
2504 |
20985 |
21030 |
20900 |
20920 |
20955 |
35 |
217 |
546 |
184 |
元/吨 |
2024-05-24 |
铝 |
2505 |
20900 |
21030 |
20890 |
20930 |
20965 |
-100 |
48 |
161 |
9 |
元/吨 |
2024-05-24 |