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 | 12600 | 12880 | 12555 | 12815 | 12720 | -20 | 3781 | 12647 | 50 | 2025-08-15 | |
| 20号胶 | 2602 | 12625 | 12840 | 12565 | 12770 | 12740 | -25 | 284 | 1821 | 113 | 2025-08-15 | |
| 20号胶 | 2603 | 12680 | 12835 | 12675 | 12795 | 12770 | -30 | 9 | 85 | 4 | 2025-08-15 | |
| 20号胶 | 2604 | 12705 | 12705 | 12705 | 12705 | 12705 | -135 | 1 | 26 | 0 | 2025-08-15 | |
| 20号胶 | 2605 | 12860 | 12860 | 12860 | 12860 | 12860 | 10 | 1 | 15 | 1 | 2025-08-15 | |
| 20号胶 | 2606 | 12760 | 12760 | 0 | 0 | 4 | 0 | 2025-08-15 | ||||
| 20号胶 | 2607 | 12830 | 12830 | 0 | 0 | 5 | 0 | 2025-08-15 | ||||
| 20号胶 | 2508 | 12545 | 12545 | 12430 | 12495 | 12485 | 5 | 70 | 1810 | 70 | 2025-08-14 | |
| 20号胶 | 2509 | 12505 | 12660 | 12415 | 12425 | 12555 | -80 | 12454 | 12515 | -908 | 2025-08-14 | |
| 20号胶 | 2510 | 12570 | 12730 | 12480 | 12490 | 12620 | -85 | 82348 | 56239 | 212 | 2025-08-14 | |
| 20号胶 | 2511 | 12605 | 12760 | 12510 | 12520 | 12650 | -80 | 8199 | 16051 | 141 | 2025-08-14 | |
| 20号胶 | 2512 | 12655 | 12795 | 12580 | 12580 | 12675 | -100 | 809 | 3714 | 0 | 2025-08-14 | |
| 20号胶 | 2601 | 12720 | 12840 | 12615 | 12620 | 12740 | -80 | 3739 | 12597 | 307 | 2025-08-14 | |
| 20号胶 | 2602 | 12665 | 12815 | 12605 | 12605 | 12765 | -15 | 590 | 1708 | 207 | 2025-08-14 | |
| 20号胶 | 2603 | 12820 | 12835 | 12735 | 12735 | 12800 | 45 | 7 | 81 | 2 | 2025-08-14 | |
| 20号胶 | 2604 | 12855 | 12860 | 12795 | 12795 | 12840 | -5 | 5 | 26 | 2 | 2025-08-14 | |
| 20号胶 | 2605 | 12800 | 12890 | 12800 | 12890 | 12850 | -55 | 3 | 14 | -1 | 2025-08-14 | |
| 20号胶 | 2606 | 12760 | 12760 | -195 | 0 | 4 | 0 | 2025-08-14 | ||||
| 20号胶 | 2607 | 12830 | 12830 | -140 | 0 | 5 | 0 | 2025-08-14 | ||||
| 20号胶 | 2508 | 12480 | 12480 | 0 | 0 | 1740 | 0 | 2025-08-13 | ||||
| 20号胶 | 2509 | 12615 | 12760 | 12525 | 12545 | 12635 | 75 | 15214 | 13423 | -2075 | 2025-08-13 | |
| 20号胶 | 2510 | 12665 | 12830 | 12590 | 12610 | 12705 | 85 | 77109 | 56027 | 1124 | 2025-08-13 | |
| 20号胶 | 2511 | 12715 | 12860 | 12630 | 12655 | 12730 | 75 | 6592 | 15910 | 754 | 2025-08-13 | |
| 20号胶 | 2512 | 12750 | 12880 | 12675 | 12695 | 12775 | 85 | 671 | 3714 | -2 | 2025-08-13 | |
| 20号胶 | 2601 | 12790 | 12945 | 12725 | 12750 | 12820 | 65 | 4988 | 12290 | -78 | 2025-08-13 | |
| 20号胶 | 2602 | 12800 | 13010 | 12720 | 12730 | 12780 | 25 | 568 | 1501 | 194 | 2025-08-13 | |
| 20号胶 | 2603 | 12755 | 12755 | 12755 | 12755 | 12755 | -20 | 1 | 79 | 0 | 2025-08-13 | |
| 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 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号