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 |
2410 |
20130 |
20365 |
20090 |
20345 |
20225 |
150 |
1612 |
13537 |
54 |
元/吨 |
2024-04-10 |
铝 |
2411 |
20120 |
20325 |
20060 |
20300 |
20170 |
125 |
1056 |
7872 |
-117 |
元/吨 |
2024-04-10 |
铝 |
2412 |
20115 |
20280 |
20020 |
20250 |
20100 |
85 |
1660 |
8758 |
746 |
元/吨 |
2024-04-10 |
铝 |
2501 |
20035 |
20230 |
19960 |
20230 |
20075 |
110 |
452 |
1944 |
109 |
元/吨 |
2024-04-10 |
铝 |
2502 |
20010 |
20185 |
19935 |
20180 |
20045 |
110 |
244 |
977 |
55 |
元/吨 |
2024-04-10 |
铝 |
2503 |
19980 |
20165 |
19940 |
20155 |
20070 |
130 |
138 |
520 |
62 |
元/吨 |
2024-04-10 |
铝 |
2404 |
20165 |
20235 |
20080 |
20180 |
20145 |
30 |
8080 |
14035 |
-3900 |
元/吨 |
2024-04-09 |
铝 |
2405 |
20250 |
20310 |
20105 |
20205 |
20205 |
65 |
140806 |
186193 |
-20237 |
元/吨 |
2024-04-09 |
铝 |
2406 |
20225 |
20320 |
20120 |
20230 |
20225 |
70 |
165748 |
299280 |
20983 |
元/吨 |
2024-04-09 |
铝 |
2407 |
20180 |
20285 |
20085 |
20200 |
20195 |
70 |
35864 |
91312 |
4969 |
元/吨 |
2024-04-09 |
铝 |
2408 |
20140 |
20220 |
20035 |
20155 |
20145 |
65 |
19462 |
37840 |
1495 |
元/吨 |
2024-04-09 |
铝 |
2409 |
20090 |
20185 |
20005 |
20120 |
20105 |
85 |
13210 |
23330 |
2464 |
元/吨 |
2024-04-09 |
铝 |
2410 |
20000 |
20155 |
19970 |
20065 |
20075 |
40 |
2826 |
13483 |
606 |
元/吨 |
2024-04-09 |
铝 |
2411 |
20000 |
20100 |
19950 |
20030 |
20045 |
110 |
2167 |
7989 |
683 |
元/吨 |
2024-04-09 |
铝 |
2412 |
19990 |
20055 |
19890 |
19990 |
20015 |
105 |
1967 |
8012 |
372 |
元/吨 |
2024-04-09 |
铝 |
2501 |
19985 |
20035 |
19880 |
19940 |
19965 |
55 |
665 |
1835 |
268 |
元/吨 |
2024-04-09 |
铝 |
2502 |
19980 |
20000 |
19870 |
19900 |
19935 |
-10 |
389 |
922 |
110 |
元/吨 |
2024-04-09 |
铝 |
2503 |
19975 |
20000 |
19870 |
19895 |
19940 |
70 |
138 |
458 |
72 |
元/吨 |
2024-04-09 |
铝 |
2404 |
20035 |
20325 |
19890 |
20145 |
20115 |
260 |
12210 |
17935 |
-3340 |
元/吨 |
2024-04-08 |
铝 |
2405 |
20125 |
20385 |
19915 |
20205 |
20140 |
255 |
195457 |
206397 |
-23008 |
元/吨 |
2024-04-08 |
铝 |
2406 |
20090 |
20400 |
19935 |
20205 |
20155 |
270 |
195033 |
278297 |
40530 |
元/吨 |
2024-04-08 |
铝 |
2407 |
20100 |
20360 |
19915 |
20160 |
20125 |
280 |
48778 |
86343 |
9995 |
元/吨 |
2024-04-08 |
铝 |
2408 |
19950 |
20295 |
19865 |
20085 |
20080 |
290 |
19041 |
36345 |
7384 |
元/吨 |
2024-04-08 |
铝 |
2409 |
19980 |
20240 |
19810 |
20030 |
20020 |
280 |
9178 |
20866 |
590 |
元/吨 |
2024-04-08 |
铝 |
2410 |
19820 |
20200 |
19770 |
20000 |
20035 |
350 |
1410 |
12877 |
490 |
元/吨 |
2024-04-08 |
铝 |
2411 |
19825 |
20160 |
19745 |
19940 |
19935 |
305 |
428 |
7306 |
27 |
元/吨 |
2024-04-08 |
铝 |
2412 |
19830 |
20110 |
19700 |
19905 |
19910 |
305 |
410 |
7640 |
40 |
元/吨 |
2024-04-08 |
铝 |
2501 |
19735 |
20090 |
19675 |
19885 |
19910 |
330 |
117 |
1567 |
18 |
元/吨 |
2024-04-08 |
铝 |
2502 |
19695 |
20070 |
19655 |
19875 |
19945 |
390 |
54 |
812 |
12 |
元/吨 |
2024-04-08 |
铝 |
2503 |
19695 |
19990 |
19645 |
19860 |
19870 |
330 |
98 |
386 |
39 |
元/吨 |
2024-04-08 |