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 | 2507 | 12300 | 12570 | 12300 | 12490 | 12475 | 220 | 39711 | 43897 | 2171 | 2025-05-06 | |
| 20号胶 | 2508 | 12300 | 12520 | 12295 | 12455 | 12445 | 185 | 16878 | 21643 | -481 | 2025-05-06 | |
| 20号胶 | 2509 | 12320 | 12535 | 12290 | 12470 | 12455 | 170 | 9767 | 18146 | 1153 | 2025-05-06 | |
| 20号胶 | 2510 | 12495 | 12535 | 12415 | 12480 | 12475 | 125 | 2247 | 2640 | 620 | 2025-05-06 | |
| 20号胶 | 2511 | 12580 | 12595 | 12520 | 12580 | 12565 | 150 | 124 | 1049 | -2 | 2025-05-06 | |
| 20号胶 | 2512 | 12655 | 12655 | 12585 | 12625 | 12610 | 130 | 22 | 815 | 0 | 2025-05-06 | |
| 20号胶 | 2601 | 12735 | 12745 | 12615 | 12690 | 12680 | 100 | 309 | 2492 | -102 | 2025-05-06 | |
| 20号胶 | 2602 | 12760 | 12800 | 12650 | 12710 | 12700 | 35 | 32 | 39 | 7 | 2025-05-06 | |
| 20号胶 | 2603 | 12850 | 12850 | 12680 | 12790 | 12750 | 10 | 60 | 45 | -25 | 2025-05-06 | |
| 20号胶 | 2604 | 12935 | 12935 | 12800 | 12820 | 12890 | 90 | 15 | 29 | -7 | 2025-05-06 | |
| 20号胶 | 2502 | 15130 | 15230 | 15120 | 15185 | 15185 | 85 | 480 | 5080 | -220 | 2025-04-30 | |
| 20号胶 | 2503 | 14565 | 14900 | 14500 | 14815 | 14700 | 160 | 71985 | 52422 | -768 | 2025-04-30 | |
| 20号胶 | 2504 | 14375 | 14750 | 14345 | 14675 | 14555 | 170 | 46519 | 67047 | 7131 | 2025-04-30 | |
| 20号胶 | 2505 | 14315 | 14720 | 14315 | 14655 | 14530 | 155 | 12911 | 26495 | 1668 | 2025-04-30 | |
| 20号胶 | 2506 | 14385 | 14720 | 14385 | 14670 | 14570 | 190 | 606 | 4649 | 18 | 2025-04-30 | |
| 20号胶 | 2507 | 14525 | 14640 | 14450 | 14640 | 14550 | 110 | 17 | 62 | 3 | 2025-04-30 | |
| 20号胶 | 2508 | 14530 | 14530 | 14530 | 14530 | 14530 | -250 | 1 | 26 | 0 | 2025-04-30 | |
| 20号胶 | 2509 | 14640 | 14705 | 14500 | 14705 | 14605 | 270 | 32 | 87 | 12 | 2025-04-30 | |
| 20号胶 | 2510 | 14590 | 14730 | 14540 | 14730 | 14635 | 60 | 6 | 33 | -3 | 2025-04-30 | |
| 20号胶 | 2511 | 14610 | 14610 | 14610 | 14610 | 14610 | 25 | 1 | 17 | -1 | 2025-04-30 | |
| 20号胶 | 2512 | 14735 | 14735 | 0 | 0 | 14 | 0 | 2025-04-30 | ||||
| 20号胶 | 2601 | 14720 | 14720 | 14700 | 14700 | 14710 | 35 | 2 | 28 | 0 | 2025-04-30 | |
| 20号胶 | 2505 | 12380 | 12470 | 12260 | 12310 | 12330 | -25 | 11713 | 7884 | -5162 | 2025-04-29 | |
| 20号胶 | 2506 | 12285 | 12415 | 12180 | 12235 | 12280 | -35 | 147719 | 55934 | -1074 | 2025-04-29 | |
| 20号胶 | 2507 | 12245 | 12385 | 12180 | 12220 | 12265 | -40 | 36496 | 43090 | 315 | 2025-04-29 | |
| 20号胶 | 2508 | 12260 | 12375 | 12180 | 12240 | 12255 | -40 | 17525 | 21935 | 765 | 2025-04-29 | |
| 20号胶 | 2509 | 12285 | 12370 | 12190 | 12245 | 12250 | -45 | 7949 | 16916 | 436 | 2025-04-29 | |
| 20号胶 | 2510 | 12430 | 12435 | 12270 | 12315 | 12310 | -45 | 223 | 2030 | -54 | 2025-04-29 | |
| 20号胶 | 2511 | 12445 | 12480 | 12370 | 12385 | 12450 | 0 | 52 | 1049 | 34 | 2025-04-29 | |
| 20号胶 | 2512 | 12615 | 12620 | 12470 | 12485 | 12530 | -10 | 61 | 814 | -8 | 2025-04-29 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号