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 |
锡 |
2501 |
267280 |
270600 |
265380 |
270600 |
268110 |
-570 |
249 |
464 |
-43 |
元/吨 |
2024-06-19 |
锡 |
2502 |
266680 |
270320 |
265820 |
270320 |
267840 |
-2300 |
30 |
146 |
-9 |
元/吨 |
2024-06-19 |
锡 |
2503 |
267180 |
268200 |
267180 |
268200 |
267790 |
-2580 |
4 |
124 |
0 |
元/吨 |
2024-06-19 |
锡 |
2504 |
269170 |
269170 |
269170 |
269170 |
269170 |
-990 |
1 |
152 |
0 |
元/吨 |
2024-06-19 |
锡 |
2505 |
|
|
|
270150 |
270150 |
1620 |
0 |
19 |
0 |
元/吨 |
2024-06-19 |
锡 |
2506 |
|
|
|
269960 |
269960 |
1430 |
0 |
0 |
0 |
元/吨 |
2024-06-19 |
锡 |
2407 |
263500 |
269800 |
263350 |
265780 |
267330 |
320 |
67325 |
32705 |
-3357 |
元/吨 |
2024-06-18 |
锡 |
2408 |
264490 |
270330 |
264000 |
266540 |
267970 |
260 |
41556 |
32746 |
418 |
元/吨 |
2024-06-18 |
锡 |
2409 |
265230 |
270780 |
264320 |
267100 |
268540 |
80 |
12145 |
12686 |
259 |
元/吨 |
2024-06-18 |
锡 |
2410 |
266520 |
271240 |
265720 |
267560 |
269130 |
350 |
1264 |
2940 |
-23 |
元/吨 |
2024-06-18 |
锡 |
2411 |
265630 |
271230 |
265630 |
268100 |
269770 |
1210 |
227 |
617 |
-44 |
元/吨 |
2024-06-18 |
锡 |
2412 |
267280 |
271380 |
267140 |
267820 |
270240 |
2960 |
168 |
621 |
-41 |
元/吨 |
2024-06-18 |
锡 |
2501 |
264380 |
270410 |
264380 |
267280 |
268680 |
1720 |
243 |
507 |
-50 |
元/吨 |
2024-06-18 |
锡 |
2502 |
268410 |
270780 |
267730 |
267730 |
270140 |
1670 |
76 |
155 |
-41 |
元/吨 |
2024-06-18 |
锡 |
2503 |
270190 |
270950 |
270090 |
270950 |
270370 |
1760 |
13 |
124 |
-9 |
元/吨 |
2024-06-18 |
锡 |
2504 |
270140 |
270250 |
270090 |
270250 |
270160 |
1280 |
6 |
152 |
0 |
元/吨 |
2024-06-18 |
锡 |
2505 |
|
|
|
268530 |
268530 |
0 |
0 |
19 |
0 |
元/吨 |
2024-06-18 |
锡 |
2506 |
|
|
|
268530 |
268530 |
0 |
0 |
0 |
0 |
元/吨 |
2024-06-18 |
锡 |
2406 |
266560 |
268000 |
264000 |
264000 |
266390 |
-4370 |
62 |
2550 |
28 |
元/吨 |
2024-06-17 |
锡 |
2407 |
269820 |
270200 |
264580 |
264900 |
267010 |
-4380 |
87920 |
36062 |
-1239 |
元/吨 |
2024-06-17 |
锡 |
2408 |
270000 |
270800 |
265130 |
265320 |
267710 |
-4520 |
44802 |
32328 |
-471 |
元/吨 |
2024-06-17 |
锡 |
2409 |
271480 |
271480 |
265860 |
266450 |
268460 |
-4490 |
17119 |
12427 |
-198 |
元/吨 |
2024-06-17 |
锡 |
2410 |
271610 |
271710 |
266370 |
266800 |
268780 |
-4690 |
1978 |
2963 |
160 |
元/吨 |
2024-06-17 |
锡 |
2411 |
270570 |
271190 |
266710 |
267060 |
268560 |
-4420 |
363 |
661 |
-51 |
元/吨 |
2024-06-17 |
锡 |
2412 |
270000 |
270600 |
266080 |
266410 |
267280 |
-5110 |
458 |
662 |
107 |
元/吨 |
2024-06-17 |
锡 |
2501 |
270100 |
270770 |
265360 |
265910 |
266960 |
-5610 |
685 |
557 |
-56 |
元/吨 |
2024-06-17 |
锡 |
2502 |
268630 |
270190 |
265720 |
266880 |
268470 |
-2760 |
50 |
196 |
-26 |
元/吨 |
2024-06-17 |
锡 |
2503 |
266180 |
270340 |
265870 |
268670 |
268610 |
-4800 |
16 |
133 |
-9 |
元/吨 |
2024-06-17 |
锡 |
2504 |
269620 |
269620 |
267440 |
268940 |
268880 |
-4990 |
4 |
152 |
-1 |
元/吨 |
2024-06-17 |
锡 |
2505 |
268770 |
269920 |
266530 |
267700 |
268530 |
-3350 |
8 |
19 |
3 |
元/吨 |
2024-06-17 |