UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 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 |
| 1纸浆 | 1906 | 5330 | 5344 | 5286 | 5312 | 5314 | -12 | 153212 | 122744 | -5144 | 2019-03-25 | |
| 1纸浆 | 1906 | 5332 | 5350 | 5286 | 5336 | 5326 | -4 | 146226 | 127888 | -1228 | 2019-03-22 | |
| 1纸浆 | 1906 | 5320 | 5346 | 5304 | 5330 | 5330 | -40 | 157338 | 129116 | 1766 | 2019-03-21 | |
| 1纸浆 | 1906 | 5448 | 5468 | 5310 | 5322 | 5370 | -74 | 279636 | 127350 | 5310 | 2019-03-20 | |
| 1纸浆 | 1906 | 5434 | 5480 | 5410 | 5446 | 5444 | 14 | 205722 | 122040 | -5900 | 2019-03-19 | |
| 1纸浆 | 1906 | 5412 | 5456 | 5396 | 5430 | 5430 | 28 | 203168 | 127940 | -2372 | 2019-03-18 | |
| 1纸浆 | 1906 | 5374 | 5438 | 5356 | 5418 | 5402 | -6 | 211642 | 130312 | -2978 | 2019-03-15 | |
| 1纸浆 | 1906 | 5414 | 5448 | 5378 | 5384 | 5408 | -22 | 261330 | 133290 | 1204 | 2019-03-14 | |
| 1纸浆 | 1906 | 5430 | 5468 | 5396 | 5412 | 5430 | 0 | 283448 | 132086 | -8316 | 2019-03-13 | |
| 1纸浆 | 1906 | 5434 | 5452 | 5410 | 5428 | 5430 | 0 | 181374 | 140402 | 6068 | 2019-03-12 | |
| 1纸浆 | 1906 | 5364 | 5458 | 5364 | 5432 | 5430 | 0 | 234952 | 134334 | -6144 | 2019-03-11 | |
| 1纸浆 | 1906 | 5482 | 5486 | 5380 | 5408 | 5430 | -104 | 394848 | 140478 | -3968 | 2019-03-08 | |
| 1纸浆 | 1906 | 5552 | 5572 | 5464 | 5470 | 5534 | -40 | 344048 | 144446 | 7384 | 2019-03-07 | |
| 1纸浆 | 1906 | 5566 | 5606 | 5546 | 5556 | 5574 | 20 | 347936 | 137062 | 1730 | 2019-03-06 | |
| 1纸浆 | 1906 | 5544 | 5588 | 5524 | 5560 | 5554 | -16 | 341220 | 135332 | -3848 | 2019-03-05 | |
| 1纸浆 | 1906 | 5602 | 5636 | 5486 | 5552 | 5570 | -4 | 624110 | 139180 | -2916 | 2019-03-04 | |
| 1纸浆 | 1906 | 5548 | 5614 | 5540 | 5596 | 5574 | 12 | 328614 | 142096 | -1120 | 2019-03-01 | |
| 1纸浆 | 1906 | 5576 | 5606 | 5518 | 5548 | 5562 | -8 | 354858 | 143216 | -984 | 2019-02-28 | |
| 1纸浆 | 1906 | 5588 | 5610 | 5542 | 5566 | 5570 | -22 | 328588 | 144200 | -8724 | 2019-02-27 | |
| 1纸浆 | 1906 | 5614 | 5626 | 5550 | 5584 | 5592 | -58 | 396626 | 152924 | -17656 | 2019-02-26 | |
| 1纸浆 | 1906 | 5682 | 5684 | 5606 | 5612 | 5650 | 24 | 385336 | 170580 | -23934 | 2019-02-25 | |
| 1纸浆 | 1906 | 5610 | 5686 | 5584 | 5670 | 5626 | 64 | 560956 | 194514 | 23828 | 2019-02-22 | |
| 1纸浆 | 1906 | 5496 | 5622 | 5480 | 5614 | 5562 | 66 | 534140 | 170686 | 45610 | 2019-02-21 | |
| 1纸浆 | 1906 | 5536 | 5554 | 5464 | 5496 | 5496 | 20 | 321064 | 125076 | 4232 | 2019-02-20 | |
| 1纸浆 | 1906 | 5444 | 5516 | 5428 | 5516 | 5476 | 62 | 319284 | 120844 | 4304 | 2019-02-19 | |
| 1纸浆 | 1906 | 5404 | 5450 | 5376 | 5438 | 5414 | 26 | 285756 | 116540 | -1844 | 2019-02-18 | |
| 1纸浆 | 1906 | 5430 | 5430 | 5352 | 5394 | 5388 | -68 | 337720 | 118384 | -4246 | 2019-02-15 | |
| 1纸浆 | 1906 | 5454 | 5506 | 5386 | 5414 | 5456 | -22 | 432858 | 122630 | 10538 | 2019-02-14 | |
| 1纸浆 | 1906 | 5522 | 5538 | 5434 | 5458 | 5478 | 0 | 385848 | 112092 | -7294 | 2019-02-13 | |
| 1纸浆 | 1906 | 5420 | 5514 | 5418 | 5506 | 5478 | 30 | 343862 | 119386 | 28780 | 2019-02-12 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号