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 | 2502 | 15215 | 15490 | 15070 | 15490 | 15260 | -80 | 4143 | 6331 | -412 | 2025-01-24 | |
| 20号胶 | 2503 | 14800 | 15040 | 14615 | 15000 | 14800 | -105 | 131551 | 66477 | -7295 | 2025-01-24 | |
| 20号胶 | 2504 | 14580 | 14830 | 14400 | 14755 | 14605 | -55 | 40386 | 58990 | 4618 | 2025-01-24 | |
| 20号胶 | 2505 | 14570 | 14785 | 14375 | 14700 | 14565 | -65 | 15955 | 24233 | -435 | 2025-01-24 | |
| 20号胶 | 2506 | 14530 | 14765 | 14395 | 14710 | 14565 | -50 | 980 | 4448 | 239 | 2025-01-24 | |
| 20号胶 | 2507 | 14570 | 14680 | 14400 | 14680 | 14535 | -135 | 30 | 56 | 6 | 2025-01-24 | |
| 20号胶 | 2508 | 14675 | 14770 | 14470 | 14770 | 14610 | -130 | 6 | 27 | 0 | 2025-01-24 | |
| 20号胶 | 2509 | 14730 | 14780 | 14425 | 14780 | 14585 | -110 | 34 | 74 | -7 | 2025-01-24 | |
| 20号胶 | 2510 | 14630 | 14630 | 14520 | 14520 | 14575 | -260 | 2 | 36 | 0 | 2025-01-24 | |
| 20号胶 | 2511 | 14705 | 14760 | 14645 | 14760 | 14700 | -145 | 7 | 18 | -3 | 2025-01-24 | |
| 20号胶 | 2512 | 14690 | 14795 | 14690 | 14795 | 14735 | -145 | 3 | 14 | 0 | 2025-01-24 | |
| 20号胶 | 2601 | 14665 | 14915 | 14595 | 14915 | 14725 | -230 | 8 | 28 | 0 | 2025-01-24 | |
| 20号胶 | 2502 | 15415 | 15500 | 15200 | 15260 | 15340 | 45 | 2369 | 6743 | -441 | 2025-01-23 | |
| 20号胶 | 2503 | 15110 | 15185 | 14710 | 14795 | 14905 | -105 | 153832 | 73772 | -9693 | 2025-01-23 | |
| 20号胶 | 2504 | 14775 | 14925 | 14510 | 14580 | 14660 | -100 | 36585 | 54372 | 745 | 2025-01-23 | |
| 20号胶 | 2505 | 14750 | 14875 | 14495 | 14560 | 14630 | -70 | 14211 | 24668 | 675 | 2025-01-23 | |
| 20号胶 | 2506 | 14775 | 14885 | 14505 | 14575 | 14615 | -85 | 1027 | 4209 | 451 | 2025-01-23 | |
| 20号胶 | 2507 | 14820 | 14840 | 14530 | 14610 | 14670 | -10 | 23 | 50 | 1 | 2025-01-23 | |
| 20号胶 | 2508 | 14830 | 14830 | 14650 | 14650 | 14740 | 80 | 2 | 27 | -2 | 2025-01-23 | |
| 20号胶 | 2509 | 14845 | 14845 | 14600 | 14660 | 14695 | -30 | 6 | 81 | 1 | 2025-01-23 | |
| 20号胶 | 2510 | 14845 | 14850 | 14780 | 14780 | 14835 | 200 | 7 | 36 | 4 | 2025-01-23 | |
| 20号胶 | 2511 | 14845 | 14940 | 14690 | 14690 | 14845 | 70 | 8 | 21 | 5 | 2025-01-23 | |
| 20号胶 | 2512 | 14850 | 14920 | 14850 | 14905 | 14880 | -10 | 7 | 14 | 4 | 2025-01-23 | |
| 20号胶 | 2601 | 14905 | 15015 | 14685 | 14780 | 14955 | -20 | 27 | 28 | 19 | 2025-01-23 | |
| 20号胶 | 2502 | 15220 | 15460 | 15180 | 15415 | 15295 | -70 | 2755 | 7184 | -74 | 2025-01-22 | |
| 20号胶 | 2503 | 14960 | 15180 | 14810 | 15070 | 15010 | -125 | 156279 | 83465 | -888 | 2025-01-22 | |
| 20号胶 | 2504 | 14675 | 14925 | 14585 | 14795 | 14760 | -115 | 34231 | 53627 | 3186 | 2025-01-22 | |
| 20号胶 | 2505 | 14660 | 14855 | 14570 | 14750 | 14700 | -100 | 15466 | 23993 | 1405 | 2025-01-22 | |
| 20号胶 | 2506 | 14680 | 14850 | 14580 | 14750 | 14700 | -70 | 1405 | 3758 | 395 | 2025-01-22 | |
| 20号胶 | 2507 | 14655 | 14815 | 14585 | 14700 | 14680 | -135 | 32 | 49 | 10 | 2025-01-22 |
©生意宝(002095) 版权所有 浙B2-20080131-44 
浙公网安备 33010002000024号