-
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 |
|---|---|---|---|---|---|---|---|---|---|
| TA507C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,080.50 | 0 | 0 | 0.00 | 0.9954 |
| TA507C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 1,030.50 | 0 | 0 | 0.00 | 0.9949 |
| TA507C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 980.50 | 0 | 0 | 0.00 | 0.9945 |
| TA507C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 930.50 | 0 | 0 | 0.00 | 0.9940 |
| TA507C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 880.50 | 0 | 0 | 0.00 | 0.9934 |
| TA507C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 830.50 | 0 | 0 | 0.00 | 0.9925 |
| TA507C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 781.00 | 0 | 0 | 0.00 | 0.9914 |
| TA507C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 731.00 | 0 | 3 | 0.00 | 0.9901 |
| TA507C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 681.00 | 0 | 7 | 0.00 | 0.9885 |
| TA507C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 631.50 | 0 | 9 | 0.00 | 0.9857 |
| TA507C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 581.50 | 0 | 48 | 0.00 | 0.9819 |
| TA507C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 532.50 | 0 | 43 | 0.00 | 0.9763 |
| TA507C4400 | 0.00 | 0.00 | 0.00 | 0.00 | 483.00 | 0 | 28 | 0.00 | 0.9683 |
| TA507C4450 | 0.00 | 0.00 | 0.00 | 0.00 | 434.50 | 0 | 20 | 0.00 | 0.9558 |
| TA507C4500 | 291.50 | 291.50 | 291.50 | 291.50 | 387.00 | 1 | 28 | 0.15 | 0.9383 |
| TA507C4550 | 288.50 | 407.00 | 263.50 | 395.50 | 340.00 | 11 | 83 | 1.85 | 0.9138 |
| TA507C4600 | 262.50 | 367.00 | 204.00 | 345.00 | 295.00 | 400 | 416 | 58.74 | 0.8803 |
| TA507C4650 | 221.00 | 323.00 | 168.50 | 301.50 | 251.50 | 520 | 583 | 64.09 | 0.8363 |
| TA507C4700 | 179.50 | 279.50 | 132.50 | 257.00 | 211.00 | 938 | 744 | 99.69 | 0.7809 |
| TA507C4750 | 144.00 | 239.00 | 103.00 | 217.00 | 174.00 | 1,372 | 1,140 | 118.30 | 0.7148 |
| TA507C4800 | 94.50 | 201.50 | 76.50 | 175.50 | 140.50 | 5,734 | 1,953 | 352.96 | 0.6399 |
| TA507C4850 | 72.50 | 165.00 | 58.00 | 142.50 | 111.50 | 16,865 | 3,321 | 811.59 | 0.5591 |
| TA507C4900 | 49.50 | 135.00 | 42.50 | 114.00 | 86.50 | 32,801 | 3,696 | 1,250.10 | 0.4763 |
| TA507C4950 | 40.00 | 106.50 | 31.00 | 89.00 | 66.00 | 20,906 | 3,846 | 685.33 | 0.3955 |
| TA507C5000 | 29.50 | 82.50 | 21.50 | 68.00 | 49.00 | 104,679 | 16,502 | 2,494.89 | 0.3201 |
| TA507C5100 | 12.50 | 47.00 | 9.00 | 37.50 | 25.50 | 54,405 | 17,064 | 718.62 | 0.1947 |
| TA507C5200 | 4.50 | 25.50 | 4.50 | 21.50 | 12.50 | 67,683 | 18,001 | 499.38 | 0.1080 |
| TA507C5300 | 3.00 | 13.50 | 2.00 | 11.00 | 5.50 | 39,353 | 20,034 | 145.85 | 0.0549 |
| TA507C5400 | 1.50 | 8.00 | 1.50 | 6.00 | 2.50 | 19,958 | 9,477 | 48.94 | 0.0266 |
| TA507C5500 | 1.50 | 4.00 | 0.50 | 3.50 | 1.00 | 10,079 | 3,905 | 13.51 | 0.0121 |
| TA507C5600 | 0.50 | 3.00 | 0.50 | 2.50 | 0.50 | 6,556 | 6,455 | 6.48 | 0.0052 |
| 小计 | 382,261 | 107,406 | 7,370.47 | ||||||
| TA507P3800 | 0.50 | 1.00 | 0.50 | 0.50 | 1.00 | 184 | 3,215 | 0.08 | -0.0052 |
| TA507P3850 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 482 | 0.00 | -0.0056 |
| TA507P3900 | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 | 7 | 334 | 0.00 | -0.0061 |
| TA507P3950 | 0.50 | 1.50 | 0.50 | 1.00 | 1.00 | 97 | 475 | 0.06 | -0.0065 |
| TA507P4000 | 1.00 | 1.00 | 0.50 | 0.50 | 1.00 | 636 | 1,431 | 0.17 | -0.0071 |
| TA507P4050 | 0.50 | 1.00 | 0.50 | 1.00 | 1.00 | 23 | 110 | 0.01 | -0.0080 |
| TA507P4100 | 1.00 | 1.00 | 0.50 | 1.00 | 1.00 | 320 | 416 | 0.13 | -0.0090 |
| TA507P4150 | 1.00 | 1.50 | 0.50 | 1.50 | 1.50 | 862 | 774 | 0.44 | -0.0102 |
| TA507P4200 | 1.50 | 2.00 | 1.00 | 1.50 | 1.50 | 1,213 | 7,296 | 0.78 | -0.0118 |
| TA507P4250 | 1.00 | 2.00 | 1.00 | 1.50 | 1.50 | 1,367 | 1,486 | 0.96 | -0.0146 |
| TA507P4300 | 2.00 | 2.50 | 1.50 | 2.00 | 2.00 | 9,147 | 5,280 | 8.95 | -0.0182 |
| TA507P4350 | 2.50 | 3.50 | 2.00 | 3.00 | 2.50 | 7,946 | 7,298 | 10.05 | -0.0238 |
| TA507P4400 | 4.50 | 6.00 | 2.50 | 3.50 | 3.50 | 17,004 | 15,072 | 29.84 | -0.0316 |
| TA507P4450 | 5.50 | 8.00 | 3.50 | 4.50 | 5.00 | 10,030 | 11,064 | 26.78 | -0.0440 |
| TA507P4500 | 9.00 | 13.50 | 6.00 | 7.00 | 7.00 | 50,343 | 26,467 | 222.54 | -0.0614 |
| TA507P4550 | 15.00 | 19.50 | 7.50 | 9.00 | 10.50 | 11,034 | 5,218 | 62.64 | -0.0858 |
| TA507P4600 | 23.50 | 29.00 | 11.00 | 12.00 | 15.00 | 38,749 | 12,516 | 352.16 | -0.1192 |
| TA507P4650 | 30.00 | 42.50 | 15.50 | 16.50 | 22.00 | 14,031 | 4,732 | 176.91 | -0.1631 |
| TA507P4700 | 42.00 | 57.50 | 21.50 | 24.00 | 31.50 | 56,575 | 13,684 | 1,000.28 | -0.2184 |
| TA507P4750 | 65.00 | 78.00 | 29.50 | 30.50 | 44.00 | 26,373 | 7,853 | 569.21 | -0.2844 |
| TA507P4800 | 89.00 | 103.50 | 41.50 | 45.00 | 61.00 | 37,289 | 9,484 | 1,173.53 | -0.3593 |
| TA507P4850 | 95.00 | 132.50 | 55.50 | 60.00 | 81.50 | 14,977 | 3,433 | 560.08 | -0.4400 |
| TA507P4900 | 134.00 | 166.00 | 73.00 | 78.50 | 106.50 | 9,093 | 3,004 | 406.96 | -0.5228 |
| TA507P4950 | 155.00 | 205.00 | 95.50 | 100.00 | 135.50 | 2,529 | 1,248 | 144.81 | -0.6037 |
| TA507P5000 | 198.00 | 246.00 | 123.00 | 132.50 | 169.00 | 1,126 | 1,192 | 92.20 | -0.6791 |
| TA507P5100 | 297.50 | 303.50 | 189.00 | 200.00 | 245.50 | 82 | 337 | 8.74 | -0.8047 |
| TA507P5200 | 369.50 | 369.50 | 268.50 | 272.50 | 332.50 | 15 | 134 | 2.33 | -0.8916 |
| TA507P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 425.50 | 0 | 80 | 0.00 | -0.9449 |
| TA507P5400 | 524.50 | 524.50 | 524.50 | 524.50 | 522.00 | 1 | 46 | 0.26 | -0.9735 |
| TA507P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 621.00 | 0 | 0 | 0.00 | -0.9884 |
| TA507P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 720.00 | 0 | 0 | 0.00 | -0.9957 |
| 小计 | 311,053 | 144,161 | 4,850.89 | ||||||
| TA508C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 602.50 | 0 | 0 | 0.00 | 0.9458 |
| TA508C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 555.50 | 0 | 0 | 0.00 | 0.9303 |
| TA508C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 509.50 | 0 | 0 | 0.00 | 0.9111 |
| TA508C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 464.50 | 0 | 0 | 0.00 | 0.8895 |
| TA508C4400 | 383.00 | 383.00 | 383.00 | 383.00 | 421.00 | 1 | 1 | 0.19 | 0.8626 |
| TA508C4450 | 0.00 | 0.00 | 0.00 | 0.00 | 378.50 | 0 | 0 | 0.00 | 0.8319 |
| TA508C4500 | 297.00 | 297.00 | 297.00 | 297.00 | 337.50 | 2 | 2 | 0.30 | 0.7980 |
| TA508C4550 | 265.00 | 366.00 | 228.50 | 353.50 | 299.00 | 143 | 178 | 19.93 | 0.7578 |
| TA508C4600 | 232.50 | 322.50 | 196.00 | 304.50 | 262.00 | 184 | 118 | 22.15 | 0.7143 |
| TA508C4650 | 197.00 | 284.50 | 166.50 | 267.50 | 227.00 | 215 | 51 | 23.64 | 0.6674 |
| TA508C4700 | 169.50 | 248.50 | 138.00 | 234.00 | 195.50 | 200 | 114 | 19.51 | 0.6159 |
| TA508C4750 | 141.00 | 217.00 | 115.00 | 204.00 | 166.00 | 347 | 339 | 27.42 | 0.5623 |
| TA508C4800 | 111.00 | 184.50 | 95.50 | 174.50 | 138.50 | 834 | 336 | 54.53 | 0.5067 |
| TA508C4850 | 97.50 | 160.50 | 77.00 | 148.00 | 117.00 | 669 | 385 | 38.21 | 0.4516 |
| TA508C4900 | 80.00 | 136.00 | 64.00 | 123.50 | 98.00 | 1,050 | 223 | 55.15 | 0.3987 |
| TA508C4950 | 66.00 | 113.50 | 51.50 | 102.00 | 81.00 | 1,412 | 436 | 58.93 | 0.3479 |
| TA508C5000 | 55.00 | 95.50 | 43.50 | 84.50 | 67.00 | 801 | 601 | 27.59 | 0.3011 |
| TA508C5100 | 37.50 | 64.00 | 27.00 | 59.00 | 44.00 | 1,246 | 891 | 28.62 | 0.2184 |
| TA508C5200 | 23.50 | 43.00 | 17.50 | 39.00 | 28.50 | 1,792 | 1,005 | 25.50 | 0.1537 |
| TA508C5300 | 16.00 | 28.00 | 12.00 | 26.00 | 18.00 | 1,179 | 663 | 13.11 | 0.1044 |
| TA508C5400 | 10.00 | 19.00 | 7.50 | 18.00 | 11.00 | 1,430 | 612 | 10.41 | 0.0685 |
| TA508C5500 | 6.50 | 15.00 | 5.00 | 15.00 | 6.50 | 2,224 | 1,098 | 9.92 | 0.0436 |
| 小计 | 13,729 | 7,053 | 435.10 | ||||||
| TA508P4200 | 14.50 | 14.50 | 14.50 | 14.50 | 9.50 | 5 | 8 | 0.04 | -0.0537 |
| TA508P4250 | 16.50 | 21.50 | 12.50 | 13.00 | 12.50 | 1,309 | 1,323 | 9.28 | -0.0688 |
| TA508P4300 | 21.00 | 23.00 | 16.00 | 16.50 | 17.00 | 1,091 | 409 | 10.11 | -0.0877 |
| TA508P4350 | 25.00 | 34.00 | 19.50 | 20.50 | 21.50 | 1,287 | 359 | 14.84 | -0.1091 |
| TA508P4400 | 34.50 | 41.00 | 24.00 | 25.00 | 28.00 | 869 | 256 | 12.88 | -0.1357 |
| TA508P4450 | 41.50 | 51.00 | 29.50 | 29.50 | 35.50 | 616 | 446 | 12.36 | -0.1661 |
| TA508P4500 | 52.50 | 54.00 | 36.50 | 37.00 | 44.00 | 678 | 696 | 15.29 | -0.1999 |
| TA508P4550 | 63.00 | 74.50 | 44.00 | 47.50 | 55.50 | 999 | 447 | 28.42 | -0.2399 |
| TA508P4600 | 77.50 | 96.00 | 54.00 | 57.50 | 68.50 | 922 | 459 | 32.10 | -0.2833 |
| TA508P4650 | 95.50 | 117.00 | 65.50 | 70.00 | 83.50 | 776 | 272 | 32.37 | -0.3301 |
| TA508P4700 | 117.50 | 140.50 | 79.50 | 85.00 | 101.50 | 1,180 | 287 | 59.86 | -0.3815 |
| TA508P4750 | 138.00 | 160.50 | 96.00 | 102.50 | 122.00 | 1,082 | 182 | 62.89 | -0.4351 |
| TA508P4800 | 165.00 | 188.50 | 115.50 | 122.00 | 144.50 | 937 | 226 | 62.03 | -0.4906 |
| TA508P4850 | 194.50 | 214.00 | 137.00 | 146.00 | 173.00 | 649 | 210 | 48.43 | -0.5457 |
| TA508P4900 | 226.00 | 263.00 | 164.00 | 169.50 | 204.00 | 186 | 117 | 18.39 | -0.5987 |
| TA508P4950 | 263.00 | 300.50 | 193.50 | 200.00 | 236.50 | 159 | 218 | 18.71 | -0.6495 |
| TA508P5000 | 282.50 | 282.50 | 282.50 | 282.50 | 272.50 | 2 | 1 | 0.28 | -0.6965 |
| TA508P5100 | 325.50 | 325.50 | 325.50 | 325.50 | 349.50 | 1 | 0 | 0.16 | -0.7795 |
| TA508P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 433.50 | 0 | 0 | 0.00 | -0.8447 |
| TA508P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 523.00 | 0 | 0 | 0.00 | -0.8945 |
| TA508P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 616.00 | 0 | 0 | 0.00 | -0.9310 |
| TA508P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 711.50 | 0 | 0 | 0.00 | -0.9567 |
| 小计 | 12,748 | 5,916 | 438.43 | ||||||
| TA509C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 962.50 | 0 | 25 | 0.00 | 0.9528 |
| TA509C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 914.50 | 0 | 1 | 0.00 | 0.9460 |
| TA509C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 866.50 | 0 | 58 | 0.00 | 0.9390 |
| TA509C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 818.50 | 0 | 28 | 0.00 | 0.9316 |
| TA509C4000 | 716.00 | 716.00 | 716.00 | 716.00 | 771.00 | 1 | 182 | 0.36 | 0.9226 |
| TA509C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 724.00 | 0 | 223 | 0.00 | 0.9122 |
| TA509C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 677.00 | 0 | 200 | 0.00 | 0.9012 |
| TA509C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 630.50 | 0 | 239 | 0.00 | 0.8881 |
| TA509C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 585.00 | 0 | 337 | 0.00 | 0.8727 |
| TA509C4250 | 469.50 | 556.50 | 469.50 | 556.50 | 539.50 | 2 | 444 | 0.51 | 0.8564 |
| TA509C4300 | 454.50 | 553.50 | 454.50 | 553.50 | 495.50 | 31 | 2,948 | 7.80 | 0.8361 |
| TA509C4350 | 413.00 | 517.00 | 405.50 | 496.00 | 452.50 | 8 | 1,307 | 1.91 | 0.8139 |
| TA509C4400 | 370.50 | 472.00 | 365.00 | 461.00 | 410.50 | 84 | 1,695 | 16.22 | 0.7883 |
| TA509C4450 | 338.00 | 347.00 | 310.50 | 338.50 | 370.00 | 8 | 1,678 | 1.35 | 0.7590 |
| TA509C4500 | 303.50 | 393.00 | 260.00 | 373.00 | 331.00 | 360 | 2,227 | 60.88 | 0.7266 |
| TA509C4550 | 267.50 | 354.00 | 228.00 | 335.50 | 294.50 | 395 | 1,705 | 58.93 | 0.6901 |
| TA509C4600 | 230.00 | 317.50 | 197.50 | 298.00 | 260.00 | 711 | 2,895 | 94.02 | 0.6505 |
| TA509C4650 | 181.00 | 279.00 | 170.00 | 271.00 | 228.00 | 831 | 1,813 | 93.44 | 0.6080 |
| TA509C4700 | 175.00 | 251.00 | 145.00 | 234.00 | 199.50 | 1,105 | 2,184 | 108.30 | 0.5634 |
| TA509C4750 | 153.00 | 218.00 | 126.00 | 209.00 | 172.50 | 1,215 | 1,775 | 102.99 | 0.5176 |
| TA509C4800 | 126.00 | 193.00 | 105.00 | 180.00 | 150.00 | 3,009 | 3,498 | 234.00 | 0.4718 |
| TA509C4850 | 102.00 | 167.50 | 90.00 | 155.00 | 129.00 | 2,345 | 2,482 | 153.06 | 0.4268 |
| TA509C4900 | 89.00 | 146.00 | 75.00 | 137.00 | 111.50 | 4,611 | 5,247 | 273.23 | 0.3840 |
| TA509C4950 | 80.50 | 125.00 | 64.50 | 113.50 | 95.50 | 1,948 | 1,445 | 94.67 | 0.3435 |
| TA509C5000 | 65.00 | 108.50 | 55.00 | 100.00 | 82.50 | 8,865 | 11,293 | 369.16 | 0.3061 |
| TA509C5100 | 51.50 | 80.00 | 40.00 | 71.50 | 61.50 | 5,003 | 1,751 | 157.60 | 0.2413 |
| TA509C5200 | 39.50 | 60.00 | 30.00 | 53.00 | 46.50 | 4,351 | 4,917 | 100.34 | 0.1895 |
| TA509C5300 | 27.00 | 46.00 | 23.50 | 41.50 | 35.50 | 2,573 | 1,310 | 45.79 | 0.1488 |
| TA509C5400 | 21.50 | 35.50 | 18.50 | 32.00 | 27.00 | 2,747 | 1,424 | 39.62 | 0.1168 |
| TA509C5500 | 17.50 | 29.00 | 15.50 | 25.00 | 21.00 | 1,463 | 2,653 | 17.60 | 0.0923 |
| TA509C5600 | 14.50 | 23.50 | 12.50 | 21.50 | 16.50 | 449 | 2,018 | 4.25 | 0.0741 |
| TA509C5700 | 18.50 | 18.50 | 18.50 | 18.50 | 13.00 | 1 | 1,140 | 0.01 | 0.0586 |
| TA509C5800 | 12.00 | 18.00 | 10.50 | 17.50 | 10.50 | 3,159 | 8,559 | 24.35 | 0.0480 |
| 小计 | 45,275 | 69,701 | 2,060.41 | ||||||
| TA509P3800 | 11.00 | 14.50 | 9.00 | 10.00 | 13.50 | 6,398 | 16,253 | 36.39 | -0.0470 |
| TA509P3850 | 16.00 | 16.00 | 10.50 | 10.50 | 15.50 | 155 | 1,004 | 0.91 | -0.0534 |
| TA509P3900 | 15.00 | 18.50 | 13.50 | 13.50 | 17.50 | 302 | 2,725 | 2.42 | -0.0602 |
| TA509P3950 | 19.50 | 22.00 | 15.50 | 15.50 | 19.50 | 35 | 1,315 | 0.33 | -0.0672 |
| TA509P4000 | 19.50 | 25.00 | 17.50 | 19.00 | 21.50 | 2,506 | 7,871 | 24.34 | -0.0760 |
| TA509P4050 | 21.50 | 25.00 | 19.00 | 19.00 | 24.50 | 5 | 1,480 | 0.05 | -0.0861 |
| TA509P4100 | 26.00 | 30.50 | 22.00 | 22.00 | 27.50 | 373 | 1,525 | 4.53 | -0.0968 |
| TA509P4150 | 29.50 | 34.50 | 25.50 | 25.50 | 31.00 | 374 | 1,181 | 5.42 | -0.1096 |
| TA509P4200 | 35.00 | 42.00 | 29.00 | 30.00 | 35.00 | 1,787 | 2,160 | 30.10 | -0.1247 |
| TA509P4250 | 40.00 | 49.00 | 33.00 | 34.00 | 39.50 | 2,127 | 1,506 | 41.19 | -0.1407 |
| TA509P4300 | 52.00 | 57.00 | 10.00 | 39.00 | 45.50 | 3,026 | 7,145 | 65.23 | -0.1607 |
| TA509P4350 | 55.00 | 66.50 | 44.00 | 45.50 | 52.00 | 2,095 | 2,009 | 53.92 | -0.1827 |
| TA509P4400 | 63.00 | 78.50 | 51.50 | 54.00 | 60.00 | 1,800 | 3,136 | 55.58 | -0.2080 |
| TA509P4450 | 74.50 | 91.00 | 58.50 | 62.00 | 69.00 | 1,936 | 1,331 | 65.23 | -0.2371 |
| TA509P4500 | 94.00 | 108.50 | 70.00 | 72.00 | 80.00 | 7,804 | 9,759 | 328.14 | -0.2693 |
| TA509P4550 | 103.00 | 124.00 | 80.00 | 84.50 | 93.50 | 1,728 | 1,895 | 81.58 | -0.3056 |
| TA509P4600 | 121.00 | 145.00 | 93.50 | 96.50 | 109.00 | 3,505 | 3,323 | 197.32 | -0.3450 |
| TA509P4650 | 140.00 | 167.50 | 108.00 | 113.00 | 126.50 | 2,358 | 2,262 | 151.60 | -0.3874 |
| TA509P4700 | 165.00 | 192.00 | 125.00 | 129.50 | 147.50 | 1,880 | 2,737 | 138.49 | -0.4320 |
| TA509P4750 | 187.00 | 220.00 | 144.00 | 149.00 | 170.50 | 1,447 | 1,532 | 118.97 | -0.4778 |
| TA509P4800 | 218.00 | 250.50 | 165.00 | 176.00 | 197.50 | 1,746 | 2,276 | 160.84 | -0.5235 |
| TA509P4850 | 270.00 | 285.00 | 190.00 | 198.00 | 226.50 | 1,201 | 1,984 | 131.23 | -0.5687 |
| TA509P4900 | 282.50 | 320.50 | 218.00 | 232.00 | 258.50 | 651 | 2,333 | 79.91 | -0.6116 |
| TA509P4950 | 318.50 | 347.50 | 248.00 | 257.50 | 293.00 | 20 | 789 | 2.74 | -0.6522 |
| TA509P5000 | 360.50 | 386.50 | 280.00 | 288.00 | 329.50 | 27 | 719 | 4.18 | -0.6898 |
| TA509P5100 | 438.50 | 442.50 | 364.00 | 364.00 | 408.00 | 9 | 493 | 1.76 | -0.7551 |
| TA509P5200 | 525.50 | 525.50 | 519.00 | 519.00 | 492.50 | 2 | 663 | 0.52 | -0.8074 |
| TA509P5300 | 560.50 | 560.50 | 560.50 | 560.50 | 581.00 | 1 | 218 | 0.28 | -0.8487 |
| TA509P5400 | 652.50 | 652.50 | 652.50 | 652.50 | 672.50 | 1 | 234 | 0.33 | -0.8815 |
| TA509P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 766.50 | 0 | 306 | 0.00 | -0.9066 |
| TA509P5600 | 842.50 | 842.50 | 842.50 | 842.50 | 862.00 | 1 | 278 | 0.42 | -0.9256 |
| TA509P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 958.00 | 0 | 69 | 0.00 | -0.9418 |
| TA509P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,055.50 | 0 | 40 | 0.00 | -0.9533 |
| 小计 | 45,300 | 82,551 | 1,783.95 | ||||||
| TA601C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 817.50 | 0 | 58 | 0.00 | 0.9084 |
| TA601C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 772.00 | 0 | 41 | 0.00 | 0.8959 |
| TA601C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 728.00 | 0 | 45 | 0.00 | 0.8804 |
| TA601C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 684.50 | 0 | 13 | 0.00 | 0.8645 |
| TA601C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 641.50 | 0 | 26 | 0.00 | 0.8469 |
| TA601C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 600.00 | 0 | 12 | 0.00 | 0.8269 |
| TA601C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 559.00 | 0 | 5 | 0.00 | 0.8066 |
| TA601C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 520.50 | 0 | 70 | 0.00 | 0.7830 |
| TA601C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 482.50 | 0 | 267 | 0.00 | 0.7585 |
| TA601C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 445.50 | 0 | 257 | 0.00 | 0.7325 |
| TA601C4300 | 350.00 | 415.00 | 350.00 | 415.00 | 411.00 | 3 | 213 | 0.59 | 0.7043 |
| TA601C4350 | 361.00 | 361.00 | 349.00 | 349.00 | 377.00 | 5 | 183 | 0.89 | 0.6757 |
| TA601C4400 | 0.00 | 0.00 | 0.00 | 0.00 | 346.00 | 0 | 129 | 0.00 | 0.6448 |
| TA601C4450 | 0.00 | 0.00 | 0.00 | 0.00 | 316.00 | 0 | 108 | 0.00 | 0.6135 |
| TA601C4500 | 299.00 | 317.00 | 299.00 | 317.00 | 288.00 | 2 | 376 | 0.31 | 0.5816 |
| TA601C4550 | 0.00 | 0.00 | 0.00 | 0.00 | 262.00 | 0 | 228 | 0.00 | 0.5491 |
| TA601C4600 | 0.00 | 0.00 | 0.00 | 0.00 | 237.00 | 0 | 280 | 0.00 | 0.5166 |
| TA601C4650 | 0.00 | 0.00 | 0.00 | 0.00 | 215.50 | 0 | 343 | 0.00 | 0.4845 |
| TA601C4700 | 208.50 | 208.50 | 208.00 | 208.00 | 194.50 | 7 | 734 | 0.73 | 0.4525 |
| TA601C4750 | 0.00 | 0.00 | 0.00 | 0.00 | 176.00 | 0 | 311 | 0.00 | 0.4218 |
| TA601C4800 | 167.50 | 167.50 | 167.50 | 167.50 | 159.00 | 5 | 431 | 0.42 | 0.3920 |
| TA601C4850 | 122.00 | 122.00 | 120.00 | 120.00 | 142.00 | 4 | 423 | 0.24 | 0.3626 |
| TA601C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 129.00 | 0 | 471 | 0.00 | 0.3361 |
| TA601C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 116.00 | 0 | 487 | 0.00 | 0.3100 |
| TA601C5000 | 100.00 | 120.00 | 80.50 | 120.00 | 104.00 | 25 | 556 | 1.37 | 0.2853 |
| TA601C5100 | 98.50 | 98.50 | 98.50 | 98.50 | 85.00 | 4 | 194 | 0.19 | 0.2417 |
| TA601C5200 | 80.00 | 80.00 | 80.00 | 80.00 | 69.50 | 3 | 423 | 0.12 | 0.2044 |
| TA601C5300 | 55.50 | 56.00 | 54.00 | 55.00 | 56.50 | 21 | 285 | 0.58 | 0.1712 |
| TA601C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 47.00 | 0 | 354 | 0.00 | 0.1455 |
| TA601C5500 | 42.00 | 42.00 | 42.00 | 42.00 | 38.50 | 3 | 516 | 0.06 | 0.1222 |
| TA601C5600 | 27.50 | 37.00 | 27.50 | 37.00 | 32.50 | 6 | 330 | 0.10 | 0.1042 |
| 小计 | 88 | 8,169 | 5.60 | ||||||
| TA601P3800 | 32.00 | 33.00 | 27.50 | 27.50 | 30.50 | 42 | 325 | 0.68 | -0.0887 |
| TA601P3850 | 43.00 | 43.00 | 35.50 | 35.50 | 34.50 | 65 | 453 | 1.22 | -0.1003 |
| TA601P3900 | 0.00 | 0.00 | 0.00 | 0.00 | 40.50 | 0 | 369 | 0.00 | -0.1149 |
| TA601P3950 | 42.50 | 42.50 | 42.50 | 42.50 | 46.50 | 1 | 448 | 0.02 | -0.1299 |
| TA601P4000 | 50.50 | 50.50 | 46.00 | 49.00 | 53.50 | 8 | 444 | 0.19 | -0.1467 |
| TA601P4050 | 55.00 | 55.50 | 55.00 | 55.00 | 61.50 | 11 | 284 | 0.30 | -0.1659 |
| TA601P4100 | 73.50 | 84.50 | 65.00 | 65.00 | 70.00 | 30 | 510 | 1.10 | -0.1856 |
| TA601P4150 | 0.00 | 0.00 | 0.00 | 0.00 | 81.00 | 0 | 542 | 0.00 | -0.2085 |
| TA601P4200 | 83.50 | 92.50 | 83.00 | 83.00 | 92.50 | 300 | 780 | 13.06 | -0.2324 |
| TA601P4250 | 0.00 | 0.00 | 0.00 | 0.00 | 105.50 | 0 | 352 | 0.00 | -0.2579 |
| TA601P4300 | 0.00 | 0.00 | 0.00 | 0.00 | 120.00 | 0 | 346 | 0.00 | -0.2857 |
| TA601P4350 | 127.50 | 127.50 | 127.50 | 127.50 | 135.50 | 1 | 390 | 0.06 | -0.3140 |
| TA601P4400 | 157.50 | 162.50 | 157.50 | 162.50 | 154.50 | 7 | 343 | 0.57 | -0.3445 |
| TA601P4450 | 178.50 | 178.50 | 178.50 | 178.50 | 173.50 | 1 | 282 | 0.09 | -0.3755 |
| TA601P4500 | 193.00 | 193.00 | 193.00 | 193.00 | 195.00 | 1 | 237 | 0.10 | -0.4073 |
| TA601P4550 | 0.00 | 0.00 | 0.00 | 0.00 | 218.50 | 0 | 278 | 0.00 | -0.4397 |
| TA601P4600 | 0.00 | 0.00 | 0.00 | 0.00 | 243.00 | 0 | 270 | 0.00 | -0.4722 |
| TA601P4650 | 0.00 | 0.00 | 0.00 | 0.00 | 271.00 | 0 | 229 | 0.00 | -0.5043 |
| TA601P4700 | 0.00 | 0.00 | 0.00 | 0.00 | 299.00 | 0 | 275 | 0.00 | -0.5364 |
| TA601P4750 | 0.00 | 0.00 | 0.00 | 0.00 | 330.00 | 0 | 223 | 0.00 | -0.5672 |
| TA601P4800 | 0.00 | 0.00 | 0.00 | 0.00 | 362.50 | 0 | 178 | 0.00 | -0.5973 |
| TA601P4850 | 0.00 | 0.00 | 0.00 | 0.00 | 395.50 | 0 | 144 | 0.00 | -0.6270 |
| TA601P4900 | 0.00 | 0.00 | 0.00 | 0.00 | 431.50 | 0 | 95 | 0.00 | -0.6539 |
| TA601P4950 | 0.00 | 0.00 | 0.00 | 0.00 | 468.00 | 0 | 49 | 0.00 | -0.6804 |
| TA601P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 506.00 | 0 | 18 | 0.00 | -0.7056 |
| TA601P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 585.50 | 0 | 12 | 0.00 | -0.7502 |
| TA601P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 669.50 | 0 | 10 | 0.00 | -0.7887 |
| TA601P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 755.50 | 0 | 12 | 0.00 | -0.8234 |
| TA601P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 845.50 | 0 | 10 | 0.00 | -0.8505 |
| TA601P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 936.50 | 0 | 11 | 0.00 | -0.8754 |
| TA601P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,030.00 | 0 | 13 | 0.00 | -0.8950 |
| 小计 | 467 | 7,932 | 17.40 | ||||||
| TA合计 | 810,921 | 432,889 | 16,962.25 | ||||||
| 总计 | 810,921 | 432,889 | 16,962.25 |
(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