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 | 2604 | 12935 | 12940 | 12800 | 12805 | 12845 | -15 | 12 | 24 | 2 | 2025-08-13 | |
| 20号胶 | 2605 | 12895 | 12920 | 12895 | 12920 | 12905 | 70 | 2 | 15 | -1 | 2025-08-13 | |
| 20号胶 | 2606 | 12950 | 12960 | 12950 | 12960 | 12955 | 60 | 3 | 4 | -3 | 2025-08-13 | |
| 20号胶 | 2607 | 12970 | 12970 | 12970 | 12970 | 12970 | 150 | 1 | 5 | 0 | 2025-08-13 | |
| 20号胶 | 2508 | 12480 | 12480 | 12480 | 12480 | 12480 | 40 | 30 | 1740 | -30 | 2025-08-12 | |
| 20号胶 | 2509 | 12635 | 12650 | 12490 | 12605 | 12560 | 40 | 21876 | 15498 | -2954 | 2025-08-12 | |
| 20号胶 | 2510 | 12630 | 12715 | 12555 | 12665 | 12620 | 45 | 80448 | 54903 | -855 | 2025-08-12 | |
| 20号胶 | 2511 | 12675 | 12760 | 12590 | 12710 | 12655 | 35 | 10824 | 15156 | 57 | 2025-08-12 | |
| 20号胶 | 2512 | 12715 | 12800 | 12635 | 12750 | 12690 | 30 | 1420 | 3716 | 63 | 2025-08-12 | |
| 20号胶 | 2601 | 12770 | 12855 | 12690 | 12800 | 12755 | 50 | 5450 | 12368 | 1173 | 2025-08-12 | |
| 20号胶 | 2602 | 12785 | 12845 | 12700 | 12775 | 12755 | 35 | 936 | 1307 | 736 | 2025-08-12 | |
| 20号胶 | 2603 | 12800 | 12810 | 12745 | 12810 | 12775 | 30 | 8 | 79 | 4 | 2025-08-12 | |
| 20号胶 | 2604 | 12810 | 12875 | 12810 | 12875 | 12860 | 80 | 6 | 22 | 0 | 2025-08-12 | |
| 20号胶 | 2605 | 12820 | 12890 | 12765 | 12890 | 12835 | 70 | 4 | 16 | -2 | 2025-08-12 | |
| 20号胶 | 2606 | 12895 | 12895 | 12895 | 12895 | 12895 | 55 | 1 | 7 | -1 | 2025-08-12 | |
| 20号胶 | 2607 | 12820 | 12820 | 65 | 0 | 5 | 0 | 2025-08-12 | ||||
| 20号胶 | 2508 | 12430 | 12480 | 12420 | 12480 | 12440 | 145 | 70 | 1770 | 0 | 2025-08-11 | |
| 20号胶 | 2509 | 12425 | 12595 | 12405 | 12575 | 12520 | 175 | 25909 | 18452 | -3591 | 2025-08-11 | |
| 20号胶 | 2510 | 12475 | 12660 | 12465 | 12620 | 12575 | 170 | 79440 | 55758 | 3390 | 2025-08-11 | |
| 20号胶 | 2511 | 12485 | 12700 | 12485 | 12675 | 12620 | 175 | 7001 | 15099 | 714 | 2025-08-11 | |
| 20号胶 | 2512 | 12550 | 12725 | 12545 | 12725 | 12660 | 200 | 905 | 3653 | -39 | 2025-08-11 | |
| 20号胶 | 2601 | 12595 | 12790 | 12595 | 12775 | 12705 | 190 | 4357 | 11195 | 548 | 2025-08-11 | |
| 20号胶 | 2602 | 12735 | 12790 | 12615 | 12790 | 12720 | 185 | 331 | 571 | 248 | 2025-08-11 | |
| 20号胶 | 2603 | 12740 | 12805 | 12730 | 12760 | 12745 | 140 | 23 | 75 | -9 | 2025-08-11 | |
| 20号胶 | 2604 | 12800 | 12825 | 12705 | 12765 | 12780 | 165 | 13 | 22 | -3 | 2025-08-11 | |
| 20号胶 | 2605 | 12840 | 12845 | 12720 | 12845 | 12765 | 105 | 11 | 18 | 2 | 2025-08-11 | |
| 20号胶 | 2606 | 12880 | 12905 | 12795 | 12825 | 12840 | 95 | 5 | 8 | 0 | 2025-08-11 | |
| 20号胶 | 2607 | 12755 | 12755 | 0 | 0 | 5 | 0 | 2025-08-11 | ||||
| 20号胶 | 2508 | 12280 | 12330 | 12270 | 12330 | 12295 | 80 | 160 | 1770 | 10 | 2025-08-08 | |
| 20号胶 | 2509 | 12395 | 12420 | 12280 | 12405 | 12345 | 55 | 38885 | 22043 | -3503 | 2025-08-08 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号