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 | 12500 | 12500 | 12205 | 12375 | 12315 | -35 | 44161 | 40907 | -580 | 2025-04-24 | |
| 20号胶 | 2508 | 12455 | 12455 | 12190 | 12345 | 12295 | -30 | 16609 | 22256 | 1626 | 2025-04-24 | |
| 20号胶 | 2509 | 12340 | 12390 | 12160 | 12305 | 12260 | -5 | 8220 | 14615 | 1937 | 2025-04-24 | |
| 20号胶 | 2510 | 12365 | 12380 | 12250 | 12365 | 12325 | -60 | 235 | 1901 | 43 | 2025-04-24 | |
| 20号胶 | 2511 | 12465 | 12465 | 12345 | 12430 | 12385 | -115 | 47 | 895 | 16 | 2025-04-24 | |
| 20号胶 | 2512 | 12475 | 12495 | 12380 | 12470 | 12470 | -95 | 19 | 603 | 7 | 2025-04-24 | |
| 20号胶 | 2601 | 12590 | 12595 | 12455 | 12585 | 12535 | -45 | 98 | 2644 | 50 | 2025-04-24 | |
| 20号胶 | 2602 | 12645 | 12650 | 12620 | 12620 | 12630 | -40 | 8 | 32 | 2 | 2025-04-24 | |
| 20号胶 | 2603 | 12670 | 12735 | 12600 | 12735 | 12665 | -50 | 15 | 70 | 6 | 2025-04-24 | |
| 20号胶 | 2604 | 12725 | 12790 | 12695 | 12790 | 12740 | -20 | 10 | 28 | 6 | 2025-04-24 | |
| 20号胶 | 2505 | 12535 | 12650 | 12265 | 12605 | 12490 | -60 | 9065 | 20432 | -2255 | 2025-04-23 | |
| 20号胶 | 2506 | 12450 | 12590 | 12175 | 12530 | 12390 | -70 | 220600 | 62379 | 16 | 2025-04-23 | |
| 20号胶 | 2507 | 12415 | 12545 | 12165 | 12480 | 12350 | -45 | 53165 | 41487 | 1247 | 2025-04-23 | |
| 20号胶 | 2508 | 12330 | 12490 | 12150 | 12455 | 12325 | -35 | 19662 | 20630 | 1351 | 2025-04-23 | |
| 20号胶 | 2509 | 12310 | 12450 | 12120 | 12410 | 12265 | -55 | 8451 | 12678 | 2276 | 2025-04-23 | |
| 20号胶 | 2510 | 12320 | 12480 | 12170 | 12465 | 12385 | -25 | 449 | 1858 | 104 | 2025-04-23 | |
| 20号胶 | 2511 | 12460 | 12620 | 12370 | 12530 | 12500 | 30 | 115 | 879 | 28 | 2025-04-23 | |
| 20号胶 | 2512 | 12500 | 12600 | 12290 | 12560 | 12565 | 0 | 264 | 596 | 102 | 2025-04-23 | |
| 20号胶 | 2601 | 12600 | 12705 | 12425 | 12690 | 12580 | -35 | 232 | 2594 | 3 | 2025-04-23 | |
| 20号胶 | 2602 | 12680 | 12790 | 12515 | 12775 | 12670 | -130 | 29 | 30 | 2 | 2025-04-23 | |
| 20号胶 | 2603 | 12720 | 12825 | 12565 | 12825 | 12715 | -55 | 22 | 64 | -2 | 2025-04-23 | |
| 20号胶 | 2604 | 12715 | 12855 | 12710 | 12855 | 12760 | -10 | 12 | 22 | 5 | 2025-04-23 | |
| 20号胶 | 2505 | 12715 | 12720 | 12430 | 12520 | 12550 | -160 | 6859 | 22687 | -1832 | 2025-04-22 | |
| 20号胶 | 2506 | 12605 | 12625 | 12345 | 12420 | 12460 | -160 | 134936 | 62363 | -1248 | 2025-04-22 | |
| 20号胶 | 2507 | 12595 | 12595 | 12290 | 12375 | 12395 | -135 | 31064 | 40240 | -604 | 2025-04-22 | |
| 20号胶 | 2508 | 12525 | 12525 | 12255 | 12350 | 12360 | -105 | 12122 | 19279 | 338 | 2025-04-22 | |
| 20号胶 | 2509 | 12445 | 12460 | 12225 | 12325 | 12320 | -90 | 5278 | 10402 | 2096 | 2025-04-22 | |
| 20号胶 | 2510 | 12445 | 12515 | 12290 | 12390 | 12410 | -70 | 633 | 1754 | 156 | 2025-04-22 | |
| 20号胶 | 2511 | 12550 | 12550 | 12395 | 12450 | 12470 | -30 | 157 | 851 | 62 | 2025-04-22 | |
| 20号胶 | 2512 | 12615 | 12620 | 12420 | 12515 | 12565 | -50 | 109 | 494 | 70 | 2025-04-22 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号