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 | 2504 | 13050 | 13250 | 13005 | 13250 | 13095 | 585 | 280 | 3750 | 40 | 2025-04-11 | |
| 20号胶 | 2505 | 12700 | 12930 | 12480 | 12910 | 12665 | 355 | 40654 | 30574 | -2318 | 2025-04-11 | |
| 20号胶 | 2506 | 12545 | 12790 | 12360 | 12760 | 12535 | 255 | 187088 | 61922 | 156 | 2025-04-11 | |
| 20号胶 | 2507 | 12550 | 12660 | 12240 | 12640 | 12430 | 90 | 35442 | 33479 | 1394 | 2025-04-11 | |
| 20号胶 | 2508 | 12445 | 12590 | 12170 | 12575 | 12340 | -60 | 14020 | 12398 | 353 | 2025-04-11 | |
| 20号胶 | 2509 | 12405 | 12590 | 12160 | 12570 | 12325 | -85 | 3974 | 5003 | 833 | 2025-04-11 | |
| 20号胶 | 2510 | 12415 | 12630 | 12230 | 12610 | 12395 | -115 | 198 | 440 | 69 | 2025-04-11 | |
| 20号胶 | 2511 | 12530 | 12720 | 12325 | 12715 | 12465 | -75 | 93 | 246 | 48 | 2025-04-11 | |
| 20号胶 | 2512 | 12615 | 12795 | 12400 | 12795 | 12535 | -150 | 87 | 301 | 51 | 2025-04-11 | |
| 20号胶 | 2601 | 12740 | 12900 | 12470 | 12875 | 12635 | -160 | 281 | 1884 | 104 | 2025-04-11 | |
| 20号胶 | 2602 | 12735 | 12870 | 12545 | 12860 | 12670 | -220 | 14 | 33 | -3 | 2025-04-11 | |
| 20号胶 | 2603 | 12705 | 12955 | 12705 | 12955 | 12870 | -75 | 17 | 21 | 9 | 2025-04-11 | |
| 20号胶 | 2504 | 12110 | 13000 | 11940 | 13000 | 12510 | 50 | 1320 | 3710 | -640 | 2025-04-10 | |
| 20号胶 | 2505 | 11840 | 13065 | 11695 | 12735 | 12310 | 75 | 83129 | 32892 | -6273 | 2025-04-10 | |
| 20号胶 | 2506 | 11815 | 13025 | 11660 | 12595 | 12280 | 140 | 237676 | 61766 | -7344 | 2025-04-10 | |
| 20号胶 | 2507 | 11850 | 12870 | 11685 | 12510 | 12340 | 195 | 70350 | 32085 | -866 | 2025-04-10 | |
| 20号胶 | 2508 | 11610 | 12910 | 11610 | 12445 | 12400 | 215 | 25889 | 12045 | 4189 | 2025-04-10 | |
| 20号胶 | 2509 | 11900 | 12865 | 11765 | 12445 | 12410 | 260 | 5896 | 4170 | 255 | 2025-04-10 | |
| 20号胶 | 2510 | 12035 | 13005 | 11940 | 12455 | 12510 | 230 | 231 | 371 | 86 | 2025-04-10 | |
| 20号胶 | 2511 | 12130 | 12965 | 12085 | 12555 | 12540 | 10 | 63 | 198 | 29 | 2025-04-10 | |
| 20号胶 | 2512 | 12185 | 13100 | 12185 | 12640 | 12685 | 200 | 158 | 250 | 41 | 2025-04-10 | |
| 20号胶 | 2601 | 12335 | 13275 | 12275 | 12745 | 12795 | 255 | 513 | 1780 | 38 | 2025-04-10 | |
| 20号胶 | 2602 | 12550 | 13045 | 12550 | 12830 | 12890 | 365 | 27 | 36 | 0 | 2025-04-10 | |
| 20号胶 | 2603 | 12650 | 13115 | 12620 | 12900 | 12945 | 220 | 20 | 12 | 0 | 2025-04-10 | |
| 20号胶 | 2504 | 12635 | 12685 | 12085 | 12110 | 12460 | -335 | 610 | 4350 | -430 | 2025-04-09 | |
| 20号胶 | 2505 | 12520 | 12595 | 11940 | 11940 | 12235 | -470 | 95382 | 39165 | -7927 | 2025-04-09 | |
| 20号胶 | 2506 | 12510 | 12535 | 11885 | 11885 | 12140 | -505 | 252285 | 69110 | 5052 | 2025-04-09 | |
| 20号胶 | 2507 | 12525 | 12555 | 11900 | 11905 | 12145 | -515 | 44335 | 32951 | 1784 | 2025-04-09 | |
| 20号胶 | 2508 | 12475 | 12605 | 11910 | 11935 | 12185 | -490 | 9666 | 7856 | 133 | 2025-04-09 | |
| 20号胶 | 2509 | 12475 | 12635 | 11910 | 11990 | 12150 | -495 | 5245 | 3915 | 1163 | 2025-04-09 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号