UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
| 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 | 2503 | 14135 | 14315 | 14055 | 14160 | 14195 | 500 | 14 | 68 | 9 | 2024-09-18 | |
| 20号胶 | 2504 | 14320 | 14405 | 14225 | 14255 | 14310 | 495 | 11 | 17 | -5 | 2024-09-18 | |
| 20号胶 | 2505 | 14800 | 14800 | 14345 | 14370 | 14475 | 545 | 26 | 77 | 8 | 2024-09-18 | |
| 20号胶 | 2506 | 14555 | 14555 | 14485 | 14545 | 14520 | 535 | 8 | 17 | 3 | 2024-09-18 | |
| 20号胶 | 2507 | 14615 | 14645 | 14525 | 14525 | 14585 | 530 | 4 | 31 | 1 | 2024-09-18 | |
| 20号胶 | 2508 | 14405 | 14680 | 14405 | 14565 | 14535 | 415 | 16 | 39 | 5 | 2024-09-18 | |
| 20号胶 | 2409 | 13020 | 13020 | 0 | 0 | 1060 | 0 | 2024-09-13 | ||||
| 20号胶 | 2410 | 13315 | 13360 | 13140 | 13185 | 13240 | 180 | 6758 | 8491 | -1182 | 2024-09-13 | |
| 20号胶 | 2411 | 13380 | 13470 | 13260 | 13345 | 13360 | 205 | 79515 | 56094 | -3050 | 2024-09-13 | |
| 20号胶 | 2412 | 13450 | 13570 | 13370 | 13440 | 13460 | 175 | 15257 | 17037 | 1012 | 2024-09-13 | |
| 20号胶 | 2501 | 13590 | 13685 | 13465 | 13540 | 13570 | 185 | 2524 | 3469 | 139 | 2024-09-13 | |
| 20号胶 | 2502 | 13675 | 13710 | 13585 | 13620 | 13665 | 140 | 15 | 39 | 3 | 2024-09-13 | |
| 20号胶 | 2503 | 13740 | 13775 | 13635 | 13685 | 13695 | 95 | 13 | 59 | 3 | 2024-09-13 | |
| 20号胶 | 2504 | 13850 | 13850 | 13785 | 13790 | 13815 | 225 | 13 | 22 | -2 | 2024-09-13 | |
| 20号胶 | 2505 | 13950 | 13995 | 13880 | 13925 | 13930 | 215 | 17 | 69 | -1 | 2024-09-13 | |
| 20号胶 | 2506 | 13995 | 14000 | 13960 | 14000 | 13985 | 120 | 5 | 14 | -1 | 2024-09-13 | |
| 20号胶 | 2507 | 14090 | 14105 | 13945 | 14035 | 14055 | 30 | 11 | 30 | 0 | 2024-09-13 | |
| 20号胶 | 2508 | 14110 | 14180 | 14080 | 14135 | 14120 | 145 | 11 | 34 | 1 | 2024-09-13 | |
| 20号胶 | 2409 | 13035 | 13020 | 0 | 0 | 1060 | 0 | 2024-09-12 | ||||
| 20号胶 | 2410 | 13000 | 13300 | 12890 | 13270 | 13060 | 30 | 9112 | 9673 | -1228 | 2024-09-12 | |
| 20号胶 | 2411 | 13100 | 13405 | 12980 | 13380 | 13155 | 40 | 108062 | 59144 | 3290 | 2024-09-12 | |
| 20号胶 | 2412 | 13205 | 13505 | 13095 | 13465 | 13285 | 55 | 21863 | 16025 | 1441 | 2024-09-12 | |
| 20号胶 | 2501 | 13325 | 13610 | 13210 | 13575 | 13385 | 40 | 3659 | 3330 | 299 | 2024-09-12 | |
| 20号胶 | 2502 | 13390 | 13705 | 13380 | 13675 | 13525 | 50 | 23 | 36 | 5 | 2024-09-12 | |
| 20号胶 | 2503 | 13540 | 13755 | 13405 | 13745 | 13600 | 90 | 16 | 56 | 6 | 2024-09-12 | |
| 20号胶 | 2504 | 13590 | 13590 | 15 | 0 | 24 | 0 | 2024-09-12 | ||||
| 20号胶 | 2505 | 13635 | 13880 | 13575 | 13880 | 13715 | 50 | 7 | 70 | -1 | 2024-09-12 | |
| 20号胶 | 2506 | 13675 | 13955 | 13675 | 13955 | 13865 | 180 | 4 | 15 | 1 | 2024-09-12 | |
| 20号胶 | 2507 | 14035 | 14035 | 14020 | 14020 | 14025 | 155 | 3 | 30 | 2 | 2024-09-12 | |
| 20号胶 | 2508 | 13865 | 14100 | 13850 | 14020 | 13975 | 45 | 12 | 33 | 4 | 2024-09-12 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号