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 | 2601 | 12595 | 12675 | 12555 | 12560 | 12585 | -25 | 60 | 2642 | -19 | 2025-04-29 | |
| 20号胶 | 2602 | 12685 | 12685 | 12640 | 12640 | 12665 | -25 | 7 | 37 | -1 | 2025-04-29 | |
| 20号胶 | 2603 | 12740 | 12745 | 12740 | 12745 | 12740 | 0 | 3 | 71 | 3 | 2025-04-29 | |
| 20号胶 | 2604 | 12815 | 12815 | 12800 | 12800 | 12800 | 30 | 4 | 36 | 2 | 2025-04-29 | |
| 20号胶 | 2505 | 12305 | 12460 | 12250 | 12330 | 12355 | -65 | 8169 | 13046 | -3655 | 2025-04-28 | |
| 20号胶 | 2506 | 12300 | 12420 | 12205 | 12270 | 12315 | -60 | 141138 | 57008 | -3500 | 2025-04-28 | |
| 20号胶 | 2507 | 12280 | 12405 | 12205 | 12270 | 12305 | -60 | 38533 | 42775 | 134 | 2025-04-28 | |
| 20号胶 | 2508 | 12290 | 12390 | 12210 | 12270 | 12295 | -50 | 17796 | 21170 | 48 | 2025-04-28 | |
| 20号胶 | 2509 | 12290 | 12390 | 12210 | 12265 | 12295 | -15 | 6357 | 16480 | 409 | 2025-04-28 | |
| 20号胶 | 2510 | 12375 | 12425 | 12295 | 12350 | 12355 | -10 | 571 | 2084 | 60 | 2025-04-28 | |
| 20号胶 | 2511 | 12465 | 12495 | 12385 | 12455 | 12450 | 5 | 173 | 1015 | 31 | 2025-04-28 | |
| 20号胶 | 2512 | 12560 | 12570 | 12470 | 12525 | 12540 | 0 | 52 | 822 | -8 | 2025-04-28 | |
| 20号胶 | 2601 | 12605 | 12680 | 12555 | 12610 | 12610 | 15 | 243 | 2661 | 46 | 2025-04-28 | |
| 20号胶 | 2602 | 12730 | 12730 | 12655 | 12685 | 12690 | -60 | 9 | 38 | 2 | 2025-04-28 | |
| 20号胶 | 2603 | 12755 | 12785 | 12690 | 12690 | 12740 | -20 | 8 | 68 | 2 | 2025-04-28 | |
| 20号胶 | 2604 | 12810 | 12810 | 12740 | 12740 | 12770 | 15 | 5 | 34 | 3 | 2025-04-28 | |
| 20号胶 | 2505 | 12455 | 12630 | 12280 | 12385 | 12420 | 15 | 5089 | 16701 | -1861 | 2025-04-25 | |
| 20号胶 | 2506 | 12400 | 12595 | 12225 | 12300 | 12375 | 30 | 204504 | 60508 | 190 | 2025-04-25 | |
| 20号胶 | 2507 | 12400 | 12570 | 12210 | 12315 | 12365 | 50 | 50310 | 42641 | 1734 | 2025-04-25 | |
| 20号胶 | 2508 | 12310 | 12535 | 12185 | 12300 | 12345 | 50 | 18610 | 21122 | -1134 | 2025-04-25 | |
| 20号胶 | 2509 | 12310 | 12505 | 12180 | 12300 | 12310 | 50 | 9168 | 16071 | 1456 | 2025-04-25 | |
| 20号胶 | 2510 | 12400 | 12560 | 12250 | 12350 | 12365 | 40 | 488 | 2024 | 123 | 2025-04-25 | |
| 20号胶 | 2511 | 12385 | 12620 | 12335 | 12465 | 12445 | 60 | 252 | 984 | 89 | 2025-04-25 | |
| 20号胶 | 2512 | 12470 | 12690 | 12400 | 12560 | 12540 | 70 | 540 | 830 | 227 | 2025-04-25 | |
| 20号胶 | 2601 | 12515 | 12770 | 12455 | 12605 | 12595 | 60 | 735 | 2615 | -29 | 2025-04-25 | |
| 20号胶 | 2602 | 12665 | 12830 | 12630 | 12655 | 12750 | 120 | 27 | 36 | 4 | 2025-04-25 | |
| 20号胶 | 2603 | 12670 | 12880 | 12670 | 12695 | 12760 | 95 | 24 | 66 | -4 | 2025-04-25 | |
| 20号胶 | 2604 | 12675 | 12865 | 12675 | 12745 | 12755 | 15 | 5 | 31 | 3 | 2025-04-25 | |
| 20号胶 | 2505 | 12570 | 12570 | 12275 | 12445 | 12405 | -85 | 7157 | 18562 | -1870 | 2025-04-24 | |
| 20号胶 | 2506 | 12490 | 12500 | 12215 | 12400 | 12345 | -45 | 180108 | 60318 | -2061 | 2025-04-24 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号