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 | 12800 | 12800 | 12650 | 12725 | 12705 | -65 | 33423 | 45549 | 3864 | 2025-08-29 | |
| 20号胶 | 2512 | 12810 | 12810 | 12675 | 12755 | 12735 | -55 | 6355 | 14612 | 1263 | 2025-08-29 | |
| 20号胶 | 2601 | 12830 | 12880 | 12710 | 12795 | 12780 | -30 | 6273 | 16117 | 1496 | 2025-08-29 | |
| 20号胶 | 2602 | 12765 | 12845 | 12715 | 12790 | 12765 | -65 | 105 | 2049 | 10 | 2025-08-29 | |
| 20号胶 | 2603 | 12835 | 12875 | 12790 | 12815 | 12810 | -90 | 17 | 150 | 11 | 2025-08-29 | |
| 20号胶 | 2604 | 12845 | 12890 | 12775 | 12775 | 12840 | -140 | 8 | 51 | 6 | 2025-08-29 | |
| 20号胶 | 2605 | 12850 | 12870 | 12850 | 12870 | 12860 | -125 | 2 | 34 | 1 | 2025-08-29 | |
| 20号胶 | 2606 | 12980 | 12980 | 0 | 0 | 5 | 0 | 2025-08-29 | ||||
| 20号胶 | 2607 | 12835 | 12835 | 12835 | 12835 | 12835 | -145 | 1 | 7 | 1 | 2025-08-29 | |
| 20号胶 | 2608 | 12890 | 12890 | 12890 | 12890 | 12890 | -70 | 1 | 5 | -1 | 2025-08-29 | |
| 20号胶 | 2509 | 12495 | 12770 | 12495 | 12700 | 12645 | -50 | 1141 | 1663 | -561 | 2025-08-28 | |
| 20号胶 | 2510 | 12650 | 12845 | 12630 | 12780 | 12725 | -55 | 88899 | 49244 | -2744 | 2025-08-28 | |
| 20号胶 | 2511 | 12680 | 12880 | 12665 | 12815 | 12770 | -30 | 40678 | 41685 | 4253 | 2025-08-28 | |
| 20号胶 | 2512 | 12770 | 12900 | 12690 | 12825 | 12790 | -40 | 12389 | 13349 | 1954 | 2025-08-28 | |
| 20号胶 | 2601 | 12740 | 12925 | 12710 | 12865 | 12810 | -25 | 7584 | 14621 | 192 | 2025-08-28 | |
| 20号胶 | 2602 | 12765 | 12925 | 12735 | 12850 | 12830 | -30 | 223 | 2039 | -16 | 2025-08-28 | |
| 20号胶 | 2603 | 12855 | 12970 | 12855 | 12890 | 12900 | 40 | 36 | 139 | 12 | 2025-08-28 | |
| 20号胶 | 2604 | 12895 | 13010 | 12895 | 12960 | 12980 | 15 | 15 | 45 | 12 | 2025-08-28 | |
| 20号胶 | 2605 | 12925 | 13005 | 12925 | 13005 | 12985 | -30 | 21 | 33 | 10 | 2025-08-28 | |
| 20号胶 | 2606 | 12985 | 12990 | 12945 | 12990 | 12980 | 15 | 6 | 5 | -1 | 2025-08-28 | |
| 20号胶 | 2607 | 12970 | 12985 | 12970 | 12985 | 12980 | 5 | 3 | 6 | 1 | 2025-08-28 | |
| 20号胶 | 2608 | 12965 | 12965 | 12945 | 12965 | 12960 | -40 | 5 | 6 | 5 | 2025-08-28 | |
| 20号胶 | 2509 | 12765 | 12840 | 12490 | 12540 | 12695 | -60 | 3730 | 2224 | -1540 | 2025-08-27 | |
| 20号胶 | 2510 | 12750 | 12910 | 12535 | 12615 | 12780 | -60 | 113104 | 51988 | -6908 | 2025-08-27 | |
| 20号胶 | 2511 | 12750 | 12910 | 12570 | 12645 | 12800 | -65 | 47083 | 37432 | 6176 | 2025-08-27 | |
| 20号胶 | 2512 | 12770 | 12925 | 12615 | 12690 | 12830 | -45 | 8536 | 11395 | 3417 | 2025-08-27 | |
| 20号胶 | 2601 | 12840 | 12945 | 12630 | 12685 | 12835 | -85 | 9269 | 14429 | 1013 | 2025-08-27 | |
| 20号胶 | 2602 | 12865 | 12920 | 12660 | 12715 | 12860 | 0 | 321 | 2055 | -78 | 2025-08-27 | |
| 20号胶 | 2603 | 12855 | 12950 | 12785 | 12785 | 12860 | -50 | 3 | 127 | 3 | 2025-08-27 | |
| 20号胶 | 2604 | 12940 | 13000 | 12940 | 12980 | 12965 | -90 | 5 | 33 | 0 | 2025-08-27 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号