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 |
2404 |
19800 |
19910 |
19775 |
19885 |
19855 |
155 |
10950 |
21275 |
-4380 |
元/吨 |
2024-04-03 |
铝 |
2405 |
19885 |
19965 |
19810 |
19925 |
19885 |
140 |
154786 |
229405 |
-15477 |
元/吨 |
2024-04-03 |
铝 |
2406 |
19830 |
19960 |
19805 |
19925 |
19885 |
145 |
135440 |
237767 |
25955 |
元/吨 |
2024-04-03 |
铝 |
2407 |
19815 |
19915 |
19765 |
19880 |
19845 |
150 |
37460 |
76348 |
5795 |
元/吨 |
2024-04-03 |
铝 |
2408 |
19690 |
19850 |
19690 |
19815 |
19790 |
165 |
15967 |
28961 |
2196 |
元/吨 |
2024-04-03 |
铝 |
2409 |
19625 |
19795 |
19625 |
19780 |
19740 |
185 |
13673 |
20276 |
3984 |
元/吨 |
2024-04-03 |
铝 |
2410 |
19630 |
19755 |
19585 |
19720 |
19685 |
145 |
1844 |
12387 |
327 |
元/吨 |
2024-04-03 |
铝 |
2411 |
19565 |
19725 |
19555 |
19690 |
19630 |
150 |
578 |
7279 |
175 |
元/吨 |
2024-04-03 |
铝 |
2412 |
19520 |
19665 |
19500 |
19640 |
19605 |
170 |
336 |
7600 |
-1 |
元/吨 |
2024-04-03 |
铝 |
2501 |
19485 |
19645 |
19485 |
19615 |
19580 |
150 |
97 |
1549 |
11 |
元/吨 |
2024-04-03 |
铝 |
2502 |
19470 |
19625 |
19400 |
19590 |
19555 |
175 |
31 |
800 |
4 |
元/吨 |
2024-04-03 |
铝 |
2503 |
19480 |
19600 |
19470 |
19575 |
19540 |
130 |
63 |
347 |
11 |
元/吨 |
2024-04-03 |
铝 |
2404 |
19740 |
19775 |
19660 |
19775 |
19700 |
35 |
10425 |
25655 |
-4760 |
元/吨 |
2024-04-02 |
铝 |
2405 |
19760 |
19815 |
19685 |
19810 |
19745 |
25 |
122303 |
244882 |
-6482 |
元/吨 |
2024-04-02 |
铝 |
2406 |
19745 |
19815 |
19685 |
19800 |
19740 |
35 |
81428 |
211812 |
15191 |
元/吨 |
2024-04-02 |
铝 |
2407 |
19700 |
19765 |
19640 |
19755 |
19695 |
40 |
21591 |
70553 |
3539 |
元/吨 |
2024-04-02 |
铝 |
2408 |
19650 |
19690 |
19570 |
19685 |
19625 |
30 |
7026 |
26765 |
2734 |
元/吨 |
2024-04-02 |
铝 |
2409 |
19595 |
19630 |
19505 |
19615 |
19555 |
35 |
5051 |
16292 |
1139 |
元/吨 |
2024-04-02 |
铝 |
2410 |
19555 |
19590 |
19470 |
19580 |
19540 |
5 |
961 |
12060 |
208 |
元/吨 |
2024-04-02 |
铝 |
2411 |
19535 |
19550 |
19430 |
19530 |
19480 |
-15 |
271 |
7104 |
80 |
元/吨 |
2024-04-02 |
铝 |
2412 |
19475 |
19500 |
19390 |
19490 |
19435 |
0 |
216 |
7601 |
14 |
元/吨 |
2024-04-02 |
铝 |
2501 |
19460 |
19470 |
19370 |
19450 |
19430 |
0 |
61 |
1538 |
22 |
元/吨 |
2024-04-02 |
铝 |
2502 |
19410 |
19440 |
19350 |
19440 |
19380 |
-35 |
22 |
796 |
-4 |
元/吨 |
2024-04-02 |
铝 |
2503 |
19450 |
19450 |
19360 |
19420 |
19410 |
20 |
21 |
336 |
4 |
元/吨 |
2024-04-02 |
铝 |
2404 |
19730 |
19790 |
19590 |
19745 |
19665 |
65 |
13828 |
30415 |
-5833 |
元/吨 |
2024-04-01 |
铝 |
2405 |
19710 |
19820 |
19615 |
19770 |
19720 |
100 |
156173 |
251364 |
-8757 |
元/吨 |
2024-04-01 |
铝 |
2406 |
19725 |
19800 |
19610 |
19760 |
19705 |
80 |
90611 |
196621 |
18197 |
元/吨 |
2024-04-01 |
铝 |
2407 |
19655 |
19750 |
19560 |
19715 |
19655 |
60 |
22743 |
67014 |
4400 |
元/吨 |
2024-04-01 |
铝 |
2408 |
19605 |
19705 |
19505 |
19650 |
19595 |
30 |
8072 |
24031 |
646 |
元/吨 |
2024-04-01 |
铝 |
2409 |
19585 |
19660 |
19445 |
19590 |
19520 |
0 |
5969 |
15153 |
1746 |
元/吨 |
2024-04-01 |