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 | 12665 | 12670 | 12440 | 12535 | 12540 | -110 | 13330 | 20667 | 900 | 2025-08-22 | |
| 20号胶 | 2512 | 12660 | 12695 | 12485 | 12585 | 12565 | -110 | 483 | 3809 | 112 | 2025-08-22 | |
| 20号胶 | 2601 | 12725 | 12750 | 12505 | 12605 | 12595 | -110 | 4426 | 12770 | 822 | 2025-08-22 | |
| 20号胶 | 2602 | 12680 | 12705 | 12505 | 12585 | 12570 | -115 | 50 | 2056 | -3 | 2025-08-22 | |
| 20号胶 | 2603 | 12670 | 12675 | 12550 | 12585 | 12600 | -130 | 22 | 103 | 3 | 2025-08-22 | |
| 20号胶 | 2604 | 12735 | 12735 | 12610 | 12635 | 12650 | 85 | 14 | 30 | 5 | 2025-08-22 | |
| 20号胶 | 2605 | 12605 | 12605 | 12605 | 12605 | 12605 | -195 | 1 | 22 | 1 | 2025-08-22 | |
| 20号胶 | 2606 | 12745 | 12745 | 0 | 0 | 4 | 0 | 2025-08-22 | ||||
| 20号胶 | 2607 | 12650 | 12650 | 0 | 0 | 5 | 0 | 2025-08-22 | ||||
| 20号胶 | 2608 | 12650 | 12650 | 0 | 0 | 1 | 0 | 2025-08-22 | ||||
| 20号胶 | 2509 | 12505 | 12630 | 12505 | 12535 | 12570 | 160 | 3884 | 7088 | -1163 | 2025-08-21 | |
| 20号胶 | 2510 | 12585 | 12695 | 12560 | 12600 | 12625 | 160 | 69949 | 56111 | 1546 | 2025-08-21 | |
| 20号胶 | 2511 | 12580 | 12720 | 12580 | 12620 | 12650 | 150 | 12504 | 19767 | 556 | 2025-08-21 | |
| 20号胶 | 2512 | 12685 | 12745 | 12615 | 12640 | 12675 | 170 | 785 | 3697 | -133 | 2025-08-21 | |
| 20号胶 | 2601 | 12635 | 12775 | 12635 | 12675 | 12705 | 160 | 4035 | 11948 | 189 | 2025-08-21 | |
| 20号胶 | 2602 | 12645 | 12720 | 12645 | 12675 | 12685 | 135 | 16 | 2059 | -6 | 2025-08-21 | |
| 20号胶 | 2603 | 12730 | 12730 | 12730 | 12730 | 12730 | 225 | 1 | 100 | 0 | 2025-08-21 | |
| 20号胶 | 2604 | 12565 | 12565 | 12565 | 12565 | 12565 | 35 | 5 | 25 | -5 | 2025-08-21 | |
| 20号胶 | 2605 | 12800 | 12800 | 12800 | 12800 | 12800 | 140 | 1 | 21 | -1 | 2025-08-21 | |
| 20号胶 | 2606 | 12745 | 12745 | 0 | 0 | 4 | 0 | 2025-08-21 | ||||
| 20号胶 | 2607 | 12650 | 12650 | 45 | 0 | 5 | 0 | 2025-08-21 | ||||
| 20号胶 | 2608 | 12650 | 12650 | 0 | 0 | 1 | 0 | 2025-08-21 | ||||
| 20号胶 | 2509 | 12640 | 12650 | 12300 | 12475 | 12410 | -220 | 9625 | 8251 | -1176 | 2025-08-20 | |
| 20号胶 | 2510 | 12720 | 12720 | 12350 | 12525 | 12465 | -235 | 111615 | 54565 | -3530 | 2025-08-20 | |
| 20号胶 | 2511 | 12730 | 12740 | 12380 | 12550 | 12500 | -225 | 14959 | 19211 | 1711 | 2025-08-20 | |
| 20号胶 | 2512 | 12730 | 12735 | 12420 | 12585 | 12505 | -255 | 2057 | 3830 | 175 | 2025-08-20 | |
| 20号胶 | 2601 | 12785 | 12785 | 12445 | 12605 | 12545 | -255 | 8900 | 11759 | -969 | 2025-08-20 | |
| 20号胶 | 2602 | 12660 | 12660 | 12460 | 12600 | 12550 | -220 | 223 | 2065 | -11 | 2025-08-20 | |
| 20号胶 | 2603 | 12500 | 12535 | 12500 | 12535 | 12505 | -315 | 6 | 100 | 2 | 2025-08-20 | |
| 20号胶 | 2604 | 12525 | 12565 | 12525 | 12565 | 12530 | -285 | 6 | 30 | 3 | 2025-08-20 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号