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 | 13075 | 13075 | 12920 | 12920 | 12995 | -15 | 2 | 16 | 0 | 2025-07-23 | |
| 20号胶 | 2605 | 13055 | 13095 | 12895 | 12895 | 12995 | 55 | 6 | 18 | -2 | 2025-07-23 | |
| 20号胶 | 2606 | 12975 | 12975 | 12930 | 12930 | 12950 | -30 | 2 | 3 | 0 | 2025-07-23 | |
| 20号胶 | 2607 | 12810 | 12810 | 0 | 0 | 0 | 0 | 2025-07-23 | ||||
| 20号胶 | 2508 | 12680 | 12990 | 12630 | 12830 | 12810 | 100 | 9271 | 10436 | -1188 | 2025-07-22 | |
| 20号胶 | 2509 | 12730 | 13030 | 12645 | 12855 | 12845 | 100 | 176033 | 66364 | -974 | 2025-07-22 | |
| 20号胶 | 2510 | 12710 | 13020 | 12665 | 12860 | 12830 | 85 | 39427 | 21037 | 141 | 2025-07-22 | |
| 20号胶 | 2511 | 12695 | 13035 | 12685 | 12890 | 12835 | 80 | 3620 | 5024 | 1055 | 2025-07-22 | |
| 20号胶 | 2512 | 12825 | 13065 | 12795 | 12925 | 12885 | 80 | 1211 | 3246 | 574 | 2025-07-22 | |
| 20号胶 | 2601 | 12775 | 13130 | 12735 | 12990 | 12930 | 120 | 3874 | 7087 | 1309 | 2025-07-22 | |
| 20号胶 | 2602 | 12900 | 13035 | 12840 | 13010 | 12905 | 90 | 132 | 321 | 93 | 2025-07-22 | |
| 20号胶 | 2603 | 12885 | 12885 | 12885 | 12885 | 12885 | 40 | 1 | 24 | -1 | 2025-07-22 | |
| 20号胶 | 2604 | 13010 | 13010 | 245 | 0 | 16 | 0 | 2025-07-22 | ||||
| 20号胶 | 2605 | 12950 | 13000 | 12905 | 13000 | 12940 | 75 | 12 | 20 | 2 | 2025-07-22 | |
| 20号胶 | 2606 | 12940 | 13020 | 12940 | 13020 | 12980 | 165 | 2 | 3 | 1 | 2025-07-22 | |
| 20号胶 | 2607 | 12810 | 12810 | 290 | 0 | 0 | 0 | 2025-07-22 | ||||
| 20号胶 | 2508 | 12660 | 12805 | 12565 | 12715 | 12710 | 10 | 12369 | 11624 | -1509 | 2025-07-21 | |
| 20号胶 | 2509 | 12665 | 12840 | 12595 | 12750 | 12745 | 15 | 139866 | 67338 | -716 | 2025-07-21 | |
| 20号胶 | 2510 | 12650 | 12840 | 12585 | 12745 | 12745 | 15 | 35537 | 20896 | -228 | 2025-07-21 | |
| 20号胶 | 2511 | 12660 | 12845 | 12610 | 12740 | 12755 | -10 | 1612 | 3969 | 215 | 2025-07-21 | |
| 20号胶 | 2512 | 12660 | 12860 | 12640 | 12755 | 12805 | -20 | 694 | 2672 | 212 | 2025-07-21 | |
| 20号胶 | 2601 | 12760 | 12890 | 12655 | 12810 | 12810 | 5 | 4006 | 5778 | -90 | 2025-07-21 | |
| 20号胶 | 2602 | 12690 | 12880 | 12690 | 12800 | 12815 | -10 | 50 | 228 | 20 | 2025-07-21 | |
| 20号胶 | 2603 | 12845 | 12845 | -15 | 0 | 25 | 0 | 2025-07-21 | ||||
| 20号胶 | 2604 | 12765 | 12765 | 12765 | 12765 | 12765 | -75 | 1 | 16 | 1 | 2025-07-21 | |
| 20号胶 | 2605 | 12795 | 12935 | 12795 | 12935 | 12865 | -20 | 4 | 18 | 0 | 2025-07-21 | |
| 20号胶 | 2606 | 12815 | 12815 | 12815 | 12815 | 12815 | -135 | 1 | 2 | 0 | 2025-07-21 | |
| 20号胶 | 2607 | 12520 | 12520 | 0 | 0 | 0 | 0 | 2025-07-21 | ||||
| 20号胶 | 2508 | 12560 | 12840 | 12505 | 12655 | 12700 | 180 | 24388 | 13133 | -1409 | 2025-07-18 | |
| 20号胶 | 2509 | 12550 | 12870 | 12530 | 12675 | 12730 | 190 | 138880 | 68054 | -991 | 2025-07-18 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号