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 |
| 20号胶 | 2511 | 12790 | 13205 | 12710 | 13135 | 12955 | 185 | 97445 | 69386 | 10077 | 2025-09-05 | |
| 20号胶 | 2512 | 12830 | 13225 | 12745 | 13160 | 12990 | 180 | 13501 | 22290 | 1718 | 2025-09-05 | |
| 20号胶 | 2601 | 12845 | 13250 | 12775 | 13200 | 13025 | 190 | 17696 | 18602 | 1364 | 2025-09-05 | |
| 20号胶 | 2602 | 12810 | 13235 | 12810 | 13195 | 13050 | 215 | 1230 | 3282 | 319 | 2025-09-05 | |
| 20号胶 | 2603 | 12820 | 13215 | 12820 | 13215 | 13010 | 170 | 609 | 1336 | 297 | 2025-09-05 | |
| 20号胶 | 2604 | 12945 | 13210 | 12925 | 13170 | 13010 | 180 | 1278 | 1526 | 1005 | 2025-09-05 | |
| 20号胶 | 2605 | 12935 | 13175 | 12910 | 13175 | 12990 | 160 | 67 | 234 | 27 | 2025-09-05 | |
| 20号胶 | 2606 | 12870 | 13030 | 12870 | 13020 | 13000 | 130 | 6 | 14 | 4 | 2025-09-05 | |
| 20号胶 | 2607 | 12880 | 12880 | 12880 | 12880 | 12880 | 70 | 1 | 6 | 0 | 2025-09-05 | |
| 20号胶 | 2608 | 12910 | 12920 | 12910 | 12920 | 12915 | 30 | 2 | 6 | 1 | 2025-09-05 | |
| 20号胶 | 2509 | 12675 | 12720 | 12545 | 12645 | 12650 | -45 | 280 | 930 | -90 | 2025-09-04 | |
| 20号胶 | 2510 | 12725 | 12815 | 12630 | 12735 | 12720 | -45 | 75945 | 33073 | -3817 | 2025-09-04 | |
| 20号胶 | 2511 | 12780 | 12870 | 12675 | 12790 | 12770 | -45 | 66414 | 59309 | 2886 | 2025-09-04 | |
| 20号胶 | 2512 | 12805 | 12900 | 12710 | 12815 | 12810 | -35 | 9330 | 20572 | 735 | 2025-09-04 | |
| 20号胶 | 2601 | 12805 | 12935 | 12735 | 12845 | 12835 | -50 | 13980 | 17238 | -955 | 2025-09-04 | |
| 20号胶 | 2602 | 12860 | 12910 | 12750 | 12820 | 12835 | -50 | 481 | 2963 | 55 | 2025-09-04 | |
| 20号胶 | 2603 | 12785 | 12915 | 12770 | 12835 | 12840 | -15 | 46 | 1039 | -5 | 2025-09-04 | |
| 20号胶 | 2604 | 12815 | 12905 | 12760 | 12825 | 12830 | -45 | 169 | 521 | 1 | 2025-09-04 | |
| 20号胶 | 2605 | 12860 | 12905 | 12780 | 12825 | 12830 | -90 | 47 | 207 | -7 | 2025-09-04 | |
| 20号胶 | 2606 | 12870 | 12870 | 0 | 0 | 10 | 0 | 2025-09-04 | ||||
| 20号胶 | 2607 | 12800 | 12825 | 12800 | 12825 | 12810 | -80 | 2 | 6 | 0 | 2025-09-04 | |
| 20号胶 | 2608 | 12815 | 12995 | 12815 | 12995 | 12885 | -40 | 3 | 5 | -1 | 2025-09-04 | |
| 20号胶 | 2509 | 12720 | 12720 | 12675 | 12675 | 12695 | 30 | 40 | 1020 | -40 | 2025-09-03 | |
| 20号胶 | 2510 | 12720 | 12840 | 12690 | 12715 | 12765 | 20 | 58129 | 36890 | -1963 | 2025-09-03 | |
| 20号胶 | 2511 | 12750 | 12890 | 12740 | 12765 | 12815 | 25 | 41363 | 56423 | 3980 | 2025-09-03 | |
| 20号胶 | 2512 | 12860 | 12915 | 12775 | 12805 | 12845 | 15 | 5133 | 19837 | 488 | 2025-09-03 | |
| 20号胶 | 2601 | 12835 | 12945 | 12815 | 12830 | 12885 | 25 | 10006 | 18193 | 859 | 2025-09-03 | |
| 20号胶 | 2602 | 12835 | 12940 | 12810 | 12825 | 12885 | 55 | 610 | 2908 | 235 | 2025-09-03 | |
| 20号胶 | 2603 | 12865 | 12925 | 12840 | 12920 | 12855 | 25 | 48 | 1044 | -7 | 2025-09-03 | |
| 20号胶 | 2604 | 12900 | 12900 | 12825 | 12825 | 12875 | 60 | 9 | 520 | 0 | 2025-09-03 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号