-
打印
| 合约代码 | 今开盘 | 最高价 | 最低价 | 今收盘 | 今结算 | 成交量(手) | 持仓量 | 成交额(万元) | DELTA |
|---|---|---|---|---|---|---|---|---|---|
| SH507C2000 | 0.00 | 0.00 | 0.00 | 0.00 | 536.00 | 0 | 0 | 0.00 | 0.9969 |
| SH507C2040 | 0.00 | 0.00 | 0.00 | 0.00 | 496.00 | 0 | 0 | 0.00 | 0.9944 |
| SH507C2080 | 0.00 | 0.00 | 0.00 | 0.00 | 456.50 | 0 | 0 | 0.00 | 0.9903 |
| SH507C2120 | 0.00 | 0.00 | 0.00 | 0.00 | 417.00 | 0 | 0 | 0.00 | 0.9846 |
| SH507C2160 | 0.00 | 0.00 | 0.00 | 0.00 | 377.50 | 0 | 0 | 0.00 | 0.9764 |
| SH507C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 338.50 | 0 | 0 | 0.00 | 0.9648 |
| SH507C2240 | 0.00 | 0.00 | 0.00 | 0.00 | 300.00 | 0 | 0 | 0.00 | 0.9480 |
| SH507C2280 | 298.00 | 298.00 | 298.00 | 298.00 | 262.50 | 1 | 36 | 0.89 | 0.9241 |
| SH507C2320 | 198.00 | 255.50 | 198.00 | 255.50 | 226.00 | 39 | 36 | 25.18 | 0.8907 |
| SH507C2360 | 183.00 | 230.00 | 170.00 | 230.00 | 191.00 | 25 | 74 | 14.04 | 0.8454 |
| SH507C2400 | 119.50 | 192.00 | 119.50 | 190.50 | 158.50 | 50 | 173 | 24.49 | 0.7870 |
| SH507C2440 | 112.00 | 164.00 | 109.00 | 158.50 | 129.00 | 252 | 116 | 95.80 | 0.7160 |
| SH507C2480 | 67.50 | 133.00 | 67.50 | 126.50 | 103.00 | 1,031 | 483 | 301.50 | 0.6348 |
| SH507C2520 | 50.50 | 105.00 | 50.00 | 99.50 | 81.00 | 8,540 | 1,193 | 2,022.08 | 0.5484 |
| SH507C2560 | 36.00 | 83.00 | 36.00 | 77.50 | 63.00 | 12,486 | 1,232 | 2,356.39 | 0.4626 |
| SH507C2600 | 28.00 | 66.50 | 27.00 | 60.00 | 48.50 | 37,513 | 4,009 | 5,488.63 | 0.3828 |
| SH507C2640 | 21.00 | 52.00 | 21.00 | 45.00 | 37.50 | 8,125 | 1,309 | 923.97 | 0.3126 |
| SH507C2680 | 16.00 | 42.00 | 16.00 | 35.00 | 29.50 | 6,820 | 1,470 | 610.70 | 0.2534 |
| SH507C2720 | 11.50 | 33.50 | 11.50 | 27.00 | 23.00 | 19,520 | 3,670 | 1,360.69 | 0.2047 |
| SH507C2760 | 8.50 | 27.00 | 8.50 | 21.00 | 18.00 | 4,203 | 1,339 | 234.13 | 0.1648 |
| SH507C2800 | 6.00 | 22.00 | 6.00 | 16.50 | 14.50 | 9,922 | 3,884 | 441.36 | 0.1344 |
| SH507C2840 | 6.00 | 18.00 | 6.00 | 13.50 | 11.50 | 3,297 | 993 | 115.49 | 0.1098 |
| SH507C2880 | 4.00 | 14.50 | 4.00 | 10.50 | 9.50 | 4,093 | 1,419 | 119.45 | 0.0895 |
| SH507C2920 | 5.50 | 12.00 | 5.50 | 9.00 | 8.00 | 684 | 535 | 17.26 | 0.0745 |
| SH507C2960 | 4.00 | 10.00 | 4.00 | 7.00 | 6.50 | 470 | 255 | 8.67 | 0.0612 |
| SH507C3000 | 3.00 | 10.00 | 3.00 | 6.00 | 5.50 | 1,628 | 865 | 27.73 | 0.0517 |
| SH507C3040 | 3.50 | 7.50 | 3.50 | 5.00 | 4.50 | 395 | 250 | 6.10 | 0.0432 |
| SH507C3080 | 2.00 | 7.50 | 2.00 | 5.00 | 4.00 | 4,029 | 2,726 | 57.05 | 0.0363 |
| 小计 | 123,123 | 26,067 | 14,251.61 | ||||||
| SH507P2000 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 20 | 213 | 0.03 | -0.0046 |
| SH507P2040 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 125 | 78 | 0.24 | -0.0068 |
| SH507P2080 | 0.50 | 1.00 | 0.50 | 0.50 | 1.00 | 191 | 150 | 0.52 | -0.0105 |
| SH507P2120 | 1.00 | 1.50 | 0.50 | 1.00 | 1.50 | 570 | 602 | 2.03 | -0.0159 |
| SH507P2160 | 1.50 | 2.50 | 1.00 | 1.50 | 2.00 | 516 | 528 | 2.90 | -0.0238 |
| SH507P2200 | 3.00 | 4.00 | 2.00 | 2.00 | 3.00 | 1,643 | 1,560 | 13.79 | -0.0351 |
| SH507P2240 | 5.00 | 6.00 | 2.50 | 3.00 | 4.50 | 996 | 883 | 12.32 | -0.0516 |
| SH507P2280 | 8.00 | 9.50 | 4.00 | 4.50 | 7.00 | 2,451 | 1,352 | 47.96 | -0.0752 |
| SH507P2320 | 14.00 | 14.50 | 6.50 | 7.00 | 10.00 | 6,417 | 2,250 | 198.80 | -0.1085 |
| SH507P2360 | 20.50 | 21.00 | 9.50 | 10.50 | 15.50 | 2,429 | 912 | 114.43 | -0.1535 |
| SH507P2400 | 30.50 | 31.00 | 13.00 | 15.50 | 23.00 | 6,984 | 2,303 | 481.61 | -0.2117 |
| SH507P2440 | 45.50 | 45.50 | 21.00 | 22.50 | 33.50 | 5,846 | 864 | 602.28 | -0.2827 |
| SH507P2480 | 62.50 | 63.50 | 31.00 | 34.00 | 47.50 | 6,664 | 1,013 | 984.25 | -0.3637 |
| SH507P2520 | 88.00 | 88.00 | 45.00 | 45.00 | 65.00 | 3,883 | 890 | 745.90 | -0.4501 |
| SH507P2560 | 114.50 | 114.50 | 62.50 | 63.50 | 87.00 | 1,428 | 415 | 362.65 | -0.5359 |
| SH507P2600 | 122.50 | 134.00 | 83.50 | 83.50 | 112.50 | 328 | 190 | 107.69 | -0.6158 |
| SH507P2640 | 128.50 | 164.50 | 109.50 | 109.50 | 141.50 | 285 | 150 | 109.24 | -0.6861 |
| SH507P2680 | 190.50 | 190.50 | 143.00 | 143.00 | 173.00 | 3 | 4 | 1.52 | -0.7453 |
| SH507P2720 | 0.00 | 0.00 | 0.00 | 0.00 | 206.50 | 0 | 1 | 0.00 | -0.7941 |
| SH507P2760 | 0.00 | 0.00 | 0.00 | 0.00 | 241.50 | 0 | 6 | 0.00 | -0.8342 |
| SH507P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 278.00 | 0 | 0 | 0.00 | -0.8647 |
| SH507P2840 | 0.00 | 0.00 | 0.00 | 0.00 | 315.00 | 0 | 0 | 0.00 | -0.8894 |
| SH507P2880 | 0.00 | 0.00 | 0.00 | 0.00 | 353.00 | 0 | 1 | 0.00 | -0.9099 |
| SH507P2920 | 0.00 | 0.00 | 0.00 | 0.00 | 391.50 | 0 | 0 | 0.00 | -0.9250 |
| SH507P2960 | 0.00 | 0.00 | 0.00 | 0.00 | 430.00 | 0 | 0 | 0.00 | -0.9385 |
| SH507P3000 | 0.00 | 0.00 | 0.00 | 0.00 | 469.00 | 0 | 0 | 0.00 | -0.9482 |
| SH507P3040 | 0.00 | 0.00 | 0.00 | 0.00 | 508.00 | 0 | 0 | 0.00 | -0.9569 |
| SH507P3080 | 0.00 | 0.00 | 0.00 | 0.00 | 547.00 | 0 | 0 | 0.00 | -0.9639 |
| 小计 | 40,779 | 14,365 | 3,788.13 | ||||||
| SH508C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 377.00 | 0 | 0 | 0.00 | 0.9292 |
| SH508C2240 | 0.00 | 0.00 | 0.00 | 0.00 | 340.50 | 0 | 0 | 0.00 | 0.9062 |
| SH508C2280 | 0.00 | 0.00 | 0.00 | 0.00 | 305.00 | 0 | 0 | 0.00 | 0.8787 |
| SH508C2320 | 0.00 | 0.00 | 0.00 | 0.00 | 270.50 | 0 | 0 | 0.00 | 0.8462 |
| SH508C2360 | 0.00 | 0.00 | 0.00 | 0.00 | 237.50 | 0 | 0 | 0.00 | 0.8073 |
| SH508C2400 | 0.00 | 0.00 | 0.00 | 0.00 | 206.50 | 0 | 0 | 0.00 | 0.7616 |
| SH508C2440 | 162.00 | 181.00 | 162.00 | 181.00 | 177.50 | 4 | 2 | 2.09 | 0.7107 |
| SH508C2480 | 159.00 | 159.00 | 144.00 | 155.00 | 150.50 | 8 | 1 | 3.57 | 0.6548 |
| SH508C2520 | 133.50 | 143.50 | 111.00 | 143.50 | 126.00 | 35 | 15 | 13.89 | 0.5948 |
| SH508C2560 | 104.00 | 120.50 | 94.50 | 120.50 | 104.50 | 65 | 31 | 21.21 | 0.5320 |
| SH508C2600 | 82.50 | 107.00 | 82.50 | 101.00 | 86.00 | 73 | 22 | 20.76 | 0.4690 |
| SH508C2640 | 70.50 | 84.50 | 68.00 | 79.00 | 70.00 | 93 | 19 | 19.98 | 0.4077 |
| SH508C2680 | 56.00 | 67.50 | 55.50 | 55.50 | 56.50 | 133 | 58 | 23.54 | 0.3500 |
| SH508C2720 | 46.00 | 58.00 | 46.00 | 54.00 | 46.00 | 191 | 38 | 28.39 | 0.2984 |
| SH508C2760 | 38.50 | 49.50 | 38.00 | 49.50 | 38.00 | 76 | 25 | 8.97 | 0.2553 |
| SH508C2800 | 31.50 | 40.50 | 31.50 | 40.50 | 32.50 | 209 | 42 | 20.80 | 0.2198 |
| SH508C2840 | 26.00 | 34.50 | 25.50 | 34.50 | 29.50 | 220 | 38 | 18.34 | 0.1963 |
| 小计 | 1,107 | 291 | 181.53 | ||||||
| SH508P2200 | 9.00 | 10.50 | 8.00 | 8.00 | 9.00 | 133 | 57 | 3.84 | -0.0698 |
| SH508P2240 | 12.00 | 14.00 | 10.50 | 10.50 | 12.50 | 61 | 33 | 2.38 | -0.0923 |
| SH508P2280 | 16.00 | 19.00 | 14.00 | 14.00 | 17.00 | 68 | 40 | 3.54 | -0.1194 |
| SH508P2320 | 20.00 | 23.50 | 20.00 | 21.00 | 22.50 | 16 | 42 | 1.03 | -0.1515 |
| SH508P2360 | 28.00 | 31.00 | 25.00 | 25.00 | 29.50 | 6 | 18 | 0.51 | -0.1901 |
| SH508P2400 | 37.00 | 39.50 | 30.50 | 32.50 | 38.00 | 17 | 2 | 1.75 | -0.2355 |
| SH508P2440 | 47.00 | 50.50 | 40.00 | 40.00 | 49.00 | 16 | 10 | 2.26 | -0.2862 |
| SH508P2480 | 62.50 | 62.50 | 52.00 | 57.00 | 62.00 | 5 | 1 | 0.87 | -0.3419 |
| SH508P2520 | 79.00 | 83.50 | 65.00 | 65.00 | 77.00 | 25 | 8 | 5.37 | -0.4018 |
| SH508P2560 | 99.00 | 99.00 | 85.00 | 85.00 | 95.50 | 11 | 11 | 2.85 | -0.4646 |
| SH508P2600 | 103.00 | 124.50 | 102.00 | 103.00 | 117.00 | 31 | 8 | 9.87 | -0.5276 |
| SH508P2640 | 123.00 | 148.50 | 123.00 | 125.00 | 140.50 | 22 | 5 | 8.56 | -0.5890 |
| SH508P2680 | 181.00 | 181.00 | 150.50 | 150.50 | 167.00 | 2 | 2 | 0.99 | -0.6469 |
| SH508P2720 | 0.00 | 0.00 | 0.00 | 0.00 | 196.50 | 0 | 0 | 0.00 | -0.6987 |
| SH508P2760 | 0.00 | 0.00 | 0.00 | 0.00 | 228.50 | 0 | 0 | 0.00 | -0.7419 |
| SH508P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 262.50 | 0 | 0 | 0.00 | -0.7776 |
| SH508P2840 | 0.00 | 0.00 | 0.00 | 0.00 | 299.50 | 0 | 0 | 0.00 | -0.8014 |
| 小计 | 413 | 237 | 43.83 | ||||||
| SH509C2080 | 0.00 | 0.00 | 0.00 | 0.00 | 502.50 | 0 | 0 | 0.00 | 0.9521 |
| SH509C2120 | 0.00 | 0.00 | 0.00 | 0.00 | 465.00 | 0 | 0 | 0.00 | 0.9376 |
| SH509C2160 | 567.50 | 567.50 | 442.50 | 442.50 | 428.00 | 2 | 1 | 3.03 | 0.9208 |
| SH509C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 391.50 | 0 | 3 | 0.00 | 0.9008 |
| SH509C2240 | 0.00 | 0.00 | 0.00 | 0.00 | 356.00 | 0 | 0 | 0.00 | 0.8763 |
| SH509C2280 | 0.00 | 0.00 | 0.00 | 0.00 | 322.00 | 0 | 75 | 0.00 | 0.8488 |
| SH509C2320 | 291.00 | 291.00 | 291.00 | 291.00 | 289.00 | 1 | 84 | 0.87 | 0.8160 |
| SH509C2360 | 0.00 | 0.00 | 0.00 | 0.00 | 257.50 | 0 | 82 | 0.00 | 0.7789 |
| SH509C2400 | 208.50 | 259.50 | 208.50 | 224.50 | 228.00 | 221 | 293 | 149.49 | 0.7384 |
| SH509C2440 | 186.00 | 235.50 | 186.00 | 189.00 | 200.50 | 29 | 64 | 17.68 | 0.6929 |
| SH509C2480 | 164.50 | 208.50 | 160.00 | 168.50 | 175.00 | 87 | 319 | 47.36 | 0.6447 |
| SH509C2520 | 151.50 | 182.00 | 133.00 | 151.00 | 151.50 | 103 | 385 | 46.53 | 0.5946 |
| SH509C2560 | 124.50 | 160.50 | 114.00 | 138.00 | 130.50 | 327 | 424 | 129.83 | 0.5429 |
| SH509C2600 | 91.00 | 141.50 | 90.00 | 114.50 | 112.50 | 2,359 | 951 | 806.51 | 0.4918 |
| SH509C2640 | 75.00 | 120.00 | 75.00 | 97.00 | 95.50 | 516 | 280 | 152.14 | 0.4415 |
| SH509C2680 | 70.00 | 98.50 | 67.00 | 83.00 | 82.50 | 460 | 392 | 115.85 | 0.3947 |
| SH509C2720 | 69.50 | 91.50 | 59.50 | 71.00 | 70.00 | 258 | 612 | 56.34 | 0.3505 |
| SH509C2760 | 56.00 | 78.00 | 51.00 | 60.50 | 60.50 | 373 | 521 | 71.29 | 0.3106 |
| SH509C2800 | 39.00 | 68.50 | 39.00 | 52.00 | 52.00 | 2,756 | 1,999 | 431.90 | 0.2749 |
| SH509C2840 | 36.00 | 59.50 | 36.00 | 45.50 | 45.00 | 278 | 493 | 37.00 | 0.2432 |
| SH509C2880 | 31.50 | 51.50 | 30.50 | 38.50 | 39.50 | 277 | 446 | 34.31 | 0.2157 |
| SH509C2920 | 29.50 | 44.50 | 29.50 | 34.00 | 34.50 | 214 | 338 | 22.13 | 0.1921 |
| SH509C2960 | 25.00 | 38.00 | 25.00 | 30.00 | 30.50 | 340 | 237 | 31.86 | 0.1706 |
| SH509C3000 | 21.00 | 35.00 | 21.00 | 26.00 | 27.50 | 874 | 1,013 | 71.09 | 0.1539 |
| SH509C3040 | 22.00 | 26.00 | 21.00 | 26.00 | 24.50 | 25 | 161 | 1.83 | 0.1383 |
| SH509C3080 | 23.50 | 25.50 | 20.00 | 24.00 | 22.00 | 14 | 336 | 1.00 | 0.1246 |
| SH509C3120 | 18.00 | 25.00 | 16.50 | 18.50 | 20.50 | 191 | 234 | 11.28 | 0.1140 |
| SH509C3160 | 19.00 | 21.00 | 19.00 | 21.00 | 18.50 | 6 | 250 | 0.37 | 0.1040 |
| SH509C3200 | 14.00 | 23.00 | 13.50 | 18.00 | 17.00 | 1,283 | 3,297 | 67.91 | 0.0946 |
| SH509C3240 | 12.50 | 17.00 | 12.50 | 16.00 | 15.50 | 24 | 370 | 1.17 | 0.0872 |
| SH509C3280 | 11.50 | 16.50 | 11.50 | 12.50 | 14.50 | 29 | 526 | 1.30 | 0.0810 |
| SH509C3320 | 16.00 | 16.00 | 13.50 | 13.50 | 13.50 | 3 | 232 | 0.13 | 0.0751 |
| SH509C3360 | 10.00 | 16.00 | 10.00 | 10.50 | 12.50 | 151 | 408 | 5.40 | 0.0694 |
| SH509C3400 | 9.50 | 14.50 | 9.00 | 12.00 | 11.50 | 3,373 | 9,427 | 117.73 | 0.0640 |
| 小计 | 14,574 | 24,253 | 2,433.32 | ||||||
| SH509P2080 | 9.00 | 9.00 | 7.00 | 7.00 | 7.50 | 157 | 374 | 3.77 | -0.0478 |
| SH509P2120 | 0.00 | 0.00 | 0.00 | 0.00 | 9.50 | 1 | 224 | 0.03 | -0.0615 |
| SH509P2160 | 12.00 | 14.00 | 11.00 | 11.50 | 12.50 | 200 | 181 | 7.49 | -0.0776 |
| SH509P2200 | 18.50 | 18.50 | 13.50 | 14.00 | 16.00 | 453 | 997 | 20.89 | -0.0969 |
| SH509P2240 | 20.50 | 21.50 | 17.50 | 19.50 | 20.50 | 257 | 269 | 15.22 | -0.1208 |
| SH509P2280 | 24.00 | 28.00 | 23.00 | 24.00 | 26.00 | 652 | 1,012 | 49.94 | -0.1478 |
| SH509P2320 | 37.00 | 39.00 | 29.00 | 30.00 | 33.00 | 415 | 728 | 40.66 | -0.1801 |
| SH509P2360 | 43.50 | 46.00 | 36.50 | 37.50 | 42.00 | 396 | 674 | 47.06 | -0.2168 |
| SH509P2400 | 56.00 | 56.00 | 46.00 | 48.00 | 51.50 | 415 | 737 | 63.08 | -0.2569 |
| SH509P2440 | 72.00 | 72.00 | 54.00 | 58.50 | 64.00 | 231 | 441 | 43.29 | -0.3021 |
| SH509P2480 | 74.00 | 85.00 | 72.00 | 72.50 | 78.50 | 108 | 286 | 24.96 | -0.3501 |
| SH509P2520 | 100.50 | 102.50 | 82.00 | 88.00 | 94.50 | 235 | 266 | 66.20 | -0.4001 |
| SH509P2560 | 115.00 | 126.00 | 98.00 | 106.50 | 114.00 | 160 | 367 | 55.30 | -0.4517 |
| SH509P2600 | 130.50 | 152.50 | 117.00 | 127.00 | 135.00 | 143 | 266 | 54.12 | -0.5029 |
| SH509P2640 | 153.00 | 177.50 | 148.50 | 162.50 | 158.50 | 44 | 84 | 21.06 | -0.5533 |
| SH509P2680 | 178.50 | 190.50 | 163.00 | 190.00 | 184.50 | 35 | 125 | 18.62 | -0.6002 |
| SH509P2720 | 201.50 | 213.50 | 201.50 | 213.50 | 212.50 | 3 | 78 | 1.85 | -0.6445 |
| SH509P2760 | 0.00 | 0.00 | 0.00 | 0.00 | 242.50 | 0 | 113 | 0.00 | -0.6847 |
| SH509P2800 | 266.50 | 284.00 | 238.00 | 281.50 | 274.00 | 8 | 149 | 6.14 | -0.7206 |
| SH509P2840 | 0.00 | 0.00 | 0.00 | 0.00 | 306.50 | 0 | 65 | 0.00 | -0.7527 |
| SH509P2880 | 0.00 | 0.00 | 0.00 | 0.00 | 341.00 | 0 | 151 | 0.00 | -0.7805 |
| SH509P2920 | 0.00 | 0.00 | 0.00 | 0.00 | 376.00 | 0 | 72 | 0.00 | -0.8045 |
| SH509P2960 | 0.00 | 0.00 | 0.00 | 0.00 | 411.50 | 0 | 52 | 0.00 | -0.8264 |
| SH509P3000 | 0.00 | 0.00 | 0.00 | 0.00 | 448.50 | 0 | 61 | 0.00 | -0.8434 |
| SH509P3040 | 0.00 | 0.00 | 0.00 | 0.00 | 485.50 | 0 | 32 | 0.00 | -0.8594 |
| SH509P3080 | 0.00 | 0.00 | 0.00 | 0.00 | 523.00 | 0 | 39 | 0.00 | -0.8735 |
| SH509P3120 | 0.00 | 0.00 | 0.00 | 0.00 | 561.00 | 0 | 7 | 0.00 | -0.8844 |
| SH509P3160 | 0.00 | 0.00 | 0.00 | 0.00 | 599.00 | 0 | 13 | 0.00 | -0.8947 |
| SH509P3200 | 625.00 | 625.00 | 625.00 | 625.00 | 637.50 | 1 | 6 | 1.88 | -0.9045 |
| SH509P3240 | 0.00 | 0.00 | 0.00 | 0.00 | 676.00 | 0 | 0 | 0.00 | -0.9123 |
| SH509P3280 | 0.00 | 0.00 | 0.00 | 0.00 | 715.00 | 0 | 5 | 0.00 | -0.9188 |
| SH509P3320 | 0.00 | 0.00 | 0.00 | 0.00 | 754.00 | 0 | 0 | 0.00 | -0.9251 |
| SH509P3360 | 0.00 | 0.00 | 0.00 | 0.00 | 793.00 | 0 | 0 | 0.00 | -0.9311 |
| SH509P3400 | 0.00 | 0.00 | 0.00 | 0.00 | 832.00 | 0 | 0 | 0.00 | -0.9369 |
| 小计 | 3,914 | 7,874 | 541.56 | ||||||
| SH合计 | 183,910 | 73,087 | 21,239.98 | ||||||
| 总计 | 183,910 | 73,087 | 21,239.98 |
(1) 价格：元/吨
(2) 成交量、持仓量：手（单边计算）
(3) 成交额：万元（单边计算）
打印