-
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 | 520.00 | 0 | 0 | 0.00 | 1.0000 |
| SH507C2040 | 0.00 | 0.00 | 0.00 | 0.00 | 480.00 | 0 | 0 | 0.00 | 1.0000 |
| SH507C2080 | 0.00 | 0.00 | 0.00 | 0.00 | 440.00 | 0 | 0 | 0.00 | 1.0000 |
| SH507C2120 | 0.00 | 0.00 | 0.00 | 0.00 | 400.00 | 0 | 0 | 0.00 | 0.9996 |
| SH507C2160 | 0.00 | 0.00 | 0.00 | 0.00 | 360.00 | 0 | 0 | 0.00 | 0.9978 |
| SH507C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 320.00 | 0 | 1 | 0.00 | 0.9947 |
| SH507C2240 | 0.00 | 0.00 | 0.00 | 0.00 | 280.50 | 0 | 0 | 0.00 | 0.9893 |
| SH507C2280 | 0.00 | 0.00 | 0.00 | 0.00 | 241.00 | 0 | 29 | 0.00 | 0.9795 |
| SH507C2320 | 0.00 | 0.00 | 0.00 | 0.00 | 202.00 | 0 | 35 | 0.00 | 0.9604 |
| SH507C2360 | 173.50 | 173.50 | 173.50 | 173.50 | 163.50 | 10 | 67 | 5.21 | 0.9277 |
| SH507C2400 | 137.00 | 139.00 | 112.50 | 139.00 | 127.00 | 46 | 179 | 17.29 | 0.8709 |
| SH507C2440 | 103.50 | 109.00 | 85.50 | 94.00 | 93.50 | 32 | 128 | 9.59 | 0.7823 |
| SH507C2480 | 74.00 | 78.00 | 51.00 | 65.00 | 64.50 | 600 | 404 | 117.48 | 0.6574 |
| SH507C2520 | 49.00 | 51.00 | 32.00 | 39.00 | 41.50 | 4,333 | 1,272 | 537.05 | 0.5078 |
| SH507C2560 | 32.00 | 32.00 | 19.00 | 23.00 | 25.50 | 9,697 | 2,316 | 752.81 | 0.3613 |
| SH507C2600 | 19.00 | 20.50 | 11.00 | 12.50 | 15.50 | 16,964 | 5,476 | 786.82 | 0.2432 |
| SH507C2640 | 11.50 | 11.50 | 6.50 | 7.00 | 9.50 | 4,749 | 3,265 | 123.66 | 0.1592 |
| SH507C2680 | 6.00 | 7.00 | 3.50 | 4.00 | 6.00 | 3,419 | 3,653 | 51.24 | 0.1060 |
| SH507C2720 | 4.50 | 5.00 | 2.50 | 2.50 | 4.00 | 4,812 | 6,523 | 44.21 | 0.0719 |
| SH507C2760 | 2.50 | 2.50 | 1.50 | 1.50 | 3.00 | 1,174 | 2,541 | 6.33 | 0.0499 |
| SH507C2800 | 1.50 | 2.00 | 1.00 | 1.50 | 2.00 | 2,364 | 7,147 | 10.42 | 0.0352 |
| SH507C2840 | 3.50 | 3.50 | 0.50 | 1.00 | 1.50 | 2,417 | 2,908 | 7.81 | 0.0255 |
| SH507C2880 | 1.00 | 1.00 | 0.50 | 1.00 | 1.00 | 692 | 1,472 | 1.23 | 0.0190 |
| SH507C2920 | 0.50 | 0.50 | 0.50 | 0.50 | 1.00 | 245 | 501 | 0.39 | 0.0139 |
| SH507C2960 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4 | 351 | 0.01 | 0.0108 |
| SH507C3000 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 24 | 1,733 | 0.04 | 0.0081 |
| SH507C3040 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 416 | 0.00 | 0.0063 |
| SH507C3080 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 10 | 4,000 | 0.02 | 0.0047 |
| 小计 | 51,592 | 44,417 | 2,471.60 | ||||||
| SH507P2000 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 10 | 322 | 0.02 | -0.0002 |
| SH507P2040 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 81 | 0.00 | -0.0004 |
| SH507P2080 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5 | 222 | 0.01 | -0.0008 |
| SH507P2120 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 81 | 551 | 0.12 | -0.0015 |
| SH507P2160 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11 | 386 | 0.02 | -0.0030 |
| SH507P2200 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 212 | 1,046 | 0.34 | -0.0058 |
| SH507P2240 | 1.00 | 1.50 | 0.50 | 0.50 | 0.50 | 881 | 431 | 2.73 | -0.0110 |
| SH507P2280 | 1.50 | 2.50 | 1.00 | 1.00 | 1.00 | 1,298 | 1,350 | 5.79 | -0.0206 |
| SH507P2320 | 2.50 | 4.00 | 1.00 | 2.00 | 2.00 | 7,297 | 4,843 | 48.73 | -0.0394 |
| SH507P2360 | 3.00 | 6.00 | 2.50 | 2.50 | 4.00 | 4,018 | 2,764 | 50.95 | -0.0719 |
| SH507P2400 | 6.00 | 11.00 | 4.50 | 5.00 | 7.50 | 9,244 | 3,881 | 213.53 | -0.1285 |
| SH507P2440 | 12.00 | 19.00 | 9.00 | 9.00 | 13.50 | 7,601 | 2,154 | 311.79 | -0.2170 |
| SH507P2480 | 21.50 | 34.00 | 17.50 | 18.00 | 24.50 | 12,848 | 1,996 | 957.71 | -0.3418 |
| SH507P2520 | 36.50 | 54.00 | 31.00 | 34.00 | 41.50 | 4,533 | 1,237 | 547.75 | -0.4914 |
| SH507P2560 | 59.00 | 82.00 | 51.50 | 53.00 | 65.50 | 308 | 643 | 55.58 | -0.6380 |
| SH507P2600 | 87.50 | 111.00 | 79.50 | 82.00 | 95.50 | 957 | 207 | 290.00 | -0.7561 |
| SH507P2640 | 120.00 | 142.00 | 112.50 | 123.50 | 129.50 | 123 | 99 | 46.79 | -0.8402 |
| SH507P2680 | 155.50 | 175.00 | 155.00 | 155.00 | 166.00 | 25 | 44 | 11.90 | -0.8935 |
| SH507P2720 | 0.00 | 0.00 | 0.00 | 0.00 | 204.00 | 0 | 16 | 0.00 | -0.9278 |
| SH507P2760 | 0.00 | 0.00 | 0.00 | 0.00 | 242.50 | 0 | 7 | 0.00 | -0.9500 |
| SH507P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 282.00 | 0 | 0 | 0.00 | -0.9648 |
| SH507P2840 | 0.00 | 0.00 | 0.00 | 0.00 | 321.50 | 0 | 0 | 0.00 | -0.9746 |
| SH507P2880 | 0.00 | 0.00 | 0.00 | 0.00 | 361.00 | 0 | 1 | 0.00 | -0.9812 |
| SH507P2920 | 0.00 | 0.00 | 0.00 | 0.00 | 400.50 | 0 | 0 | 0.00 | -0.9864 |
| SH507P2960 | 0.00 | 0.00 | 0.00 | 0.00 | 440.50 | 0 | 0 | 0.00 | -0.9897 |
| SH507P3000 | 0.00 | 0.00 | 0.00 | 0.00 | 480.50 | 0 | 0 | 0.00 | -0.9926 |
| SH507P3040 | 0.00 | 0.00 | 0.00 | 0.00 | 520.00 | 0 | 0 | 0.00 | -0.9944 |
| SH507P3080 | 0.00 | 0.00 | 0.00 | 0.00 | 560.00 | 0 | 0 | 0.00 | -0.9961 |
| 小计 | 49,452 | 22,281 | 2,543.75 | ||||||
| SH508C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 273.00 | 0 | 0 | 0.00 | 0.9144 |
| SH508C2240 | 0.00 | 0.00 | 0.00 | 0.00 | 237.00 | 0 | 0 | 0.00 | 0.8815 |
| SH508C2280 | 0.00 | 0.00 | 0.00 | 0.00 | 202.00 | 0 | 1 | 0.00 | 0.8389 |
| SH508C2320 | 0.00 | 0.00 | 0.00 | 0.00 | 169.50 | 0 | 10 | 0.00 | 0.7853 |
| SH508C2360 | 0.00 | 0.00 | 0.00 | 0.00 | 139.50 | 0 | 24 | 0.00 | 0.7206 |
| SH508C2400 | 0.00 | 0.00 | 0.00 | 0.00 | 113.00 | 0 | 20 | 0.00 | 0.6464 |
| SH508C2440 | 0.00 | 0.00 | 0.00 | 0.00 | 89.50 | 0 | 28 | 0.00 | 0.5659 |
| SH508C2480 | 0.00 | 0.00 | 0.00 | 0.00 | 70.00 | 0 | 30 | 0.00 | 0.4836 |
| SH508C2520 | 50.50 | 50.50 | 50.50 | 50.50 | 54.00 | 14 | 28 | 2.18 | 0.4042 |
| SH508C2560 | 42.00 | 43.00 | 38.50 | 38.50 | 41.50 | 82 | 79 | 9.89 | 0.3318 |
| SH508C2600 | 36.50 | 37.50 | 28.50 | 32.50 | 31.50 | 53 | 114 | 5.26 | 0.2685 |
| SH508C2640 | 24.50 | 28.00 | 22.00 | 28.00 | 24.00 | 55 | 116 | 4.02 | 0.2149 |
| SH508C2680 | 20.50 | 20.50 | 17.50 | 20.50 | 18.50 | 28 | 81 | 1.55 | 0.1711 |
| SH508C2720 | 15.00 | 15.50 | 13.00 | 14.00 | 14.50 | 68 | 156 | 2.87 | 0.1369 |
| SH508C2760 | 13.00 | 13.00 | 11.00 | 11.50 | 11.00 | 85 | 77 | 2.95 | 0.1091 |
| SH508C2800 | 10.00 | 10.00 | 8.00 | 8.00 | 8.50 | 302 | 201 | 8.06 | 0.0860 |
| SH508C2840 | 7.50 | 8.50 | 6.00 | 7.00 | 7.00 | 209 | 231 | 4.71 | 0.0697 |
| SH508C2880 | 6.00 | 7.00 | 5.00 | 5.50 | 5.50 | 492 | 154 | 9.28 | 0.0556 |
| 小计 | 1,388 | 1,350 | 50.77 | ||||||
| SH508P2200 | 7.00 | 10.00 | 7.00 | 7.00 | 8.50 | 236 | 185 | 5.95 | -0.0845 |
| SH508P2240 | 10.50 | 14.00 | 10.50 | 11.50 | 12.50 | 135 | 171 | 4.73 | -0.1170 |
| SH508P2280 | 15.50 | 21.00 | 15.00 | 15.00 | 17.50 | 24 | 133 | 1.27 | -0.1592 |
| SH508P2320 | 21.50 | 30.00 | 21.00 | 21.00 | 25.00 | 35 | 59 | 2.74 | -0.2126 |
| SH508P2360 | 35.50 | 41.50 | 28.00 | 28.00 | 35.00 | 37 | 75 | 4.21 | -0.2770 |
| SH508P2400 | 48.50 | 48.50 | 39.00 | 39.00 | 48.00 | 6 | 48 | 0.80 | -0.3511 |
| SH508P2440 | 0.00 | 0.00 | 0.00 | 0.00 | 64.50 | 0 | 49 | 0.00 | -0.4315 |
| SH508P2480 | 76.50 | 76.50 | 76.50 | 76.50 | 85.00 | 5 | 40 | 1.15 | -0.5138 |
| SH508P2520 | 0.00 | 0.00 | 0.00 | 0.00 | 109.00 | 0 | 43 | 0.00 | -0.5932 |
| SH508P2560 | 127.50 | 145.00 | 127.50 | 130.50 | 136.00 | 9 | 14 | 3.68 | -0.6658 |
| SH508P2600 | 0.00 | 0.00 | 0.00 | 0.00 | 166.50 | 0 | 11 | 0.00 | -0.7293 |
| SH508P2640 | 0.00 | 0.00 | 0.00 | 0.00 | 198.50 | 0 | 5 | 0.00 | -0.7831 |
| SH508P2680 | 0.00 | 0.00 | 0.00 | 0.00 | 233.00 | 0 | 1 | 0.00 | -0.8272 |
| SH508P2720 | 0.00 | 0.00 | 0.00 | 0.00 | 269.00 | 0 | 0 | 0.00 | -0.8617 |
| SH508P2760 | 0.00 | 0.00 | 0.00 | 0.00 | 305.50 | 0 | 1 | 0.00 | -0.8898 |
| SH508P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 343.00 | 0 | 0 | 0.00 | -0.9132 |
| SH508P2840 | 0.00 | 0.00 | 0.00 | 0.00 | 381.00 | 0 | 0 | 0.00 | -0.9298 |
| SH508P2880 | 0.00 | 0.00 | 0.00 | 0.00 | 419.50 | 0 | 0 | 0.00 | -0.9444 |
| 小计 | 487 | 835 | 24.53 | ||||||
| SH509C2080 | 0.00 | 0.00 | 0.00 | 0.00 | 370.50 | 0 | 0 | 0.00 | 0.9313 |
| SH509C2120 | 0.00 | 0.00 | 0.00 | 0.00 | 334.00 | 0 | 0 | 0.00 | 0.9074 |
| SH509C2160 | 0.00 | 0.00 | 0.00 | 0.00 | 298.50 | 0 | 1 | 0.00 | 0.8785 |
| SH509C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 264.00 | 0 | 3 | 0.00 | 0.8444 |
| SH509C2240 | 0.00 | 0.00 | 0.00 | 0.00 | 231.50 | 0 | 0 | 0.00 | 0.8040 |
| SH509C2280 | 0.00 | 0.00 | 0.00 | 0.00 | 201.00 | 0 | 118 | 0.00 | 0.7565 |
| SH509C2320 | 186.00 | 186.00 | 154.50 | 175.50 | 172.50 | 46 | 145 | 24.67 | 0.7037 |
| SH509C2360 | 157.50 | 162.00 | 130.50 | 162.00 | 146.50 | 20 | 133 | 8.76 | 0.6464 |
| SH509C2400 | 123.00 | 136.50 | 109.50 | 128.50 | 123.00 | 41 | 116 | 14.63 | 0.5856 |
| SH509C2440 | 112.00 | 112.00 | 91.00 | 105.50 | 102.50 | 210 | 239 | 64.14 | 0.5230 |
| SH509C2480 | 91.50 | 95.00 | 75.00 | 85.00 | 85.00 | 627 | 452 | 159.77 | 0.4614 |
| SH509C2520 | 83.00 | 83.00 | 62.50 | 72.50 | 70.50 | 249 | 599 | 51.27 | 0.4028 |
| SH509C2560 | 63.50 | 63.50 | 50.50 | 60.00 | 57.50 | 220 | 605 | 36.33 | 0.3482 |
| SH509C2600 | 53.50 | 53.50 | 41.50 | 47.00 | 47.50 | 2,482 | 1,960 | 347.97 | 0.2986 |
| SH509C2640 | 39.00 | 43.50 | 34.50 | 42.00 | 39.00 | 279 | 372 | 31.30 | 0.2556 |
| SH509C2680 | 34.00 | 35.00 | 28.50 | 32.00 | 32.00 | 359 | 694 | 34.07 | 0.2167 |
| SH509C2720 | 32.50 | 32.50 | 23.50 | 27.50 | 26.50 | 334 | 712 | 25.88 | 0.1836 |
| SH509C2760 | 24.50 | 25.00 | 19.50 | 21.50 | 21.50 | 82 | 476 | 5.38 | 0.1551 |
| SH509C2800 | 22.00 | 22.00 | 16.50 | 19.00 | 17.50 | 860 | 2,178 | 47.70 | 0.1300 |
| SH509C2840 | 17.00 | 17.00 | 14.50 | 15.00 | 14.50 | 187 | 487 | 8.55 | 0.1098 |
| SH509C2880 | 14.50 | 14.50 | 12.00 | 13.00 | 12.00 | 537 | 862 | 20.11 | 0.0913 |
| SH509C2920 | 10.00 | 12.00 | 10.00 | 12.00 | 10.00 | 8 | 355 | 0.26 | 0.0771 |
| SH509C2960 | 9.50 | 10.00 | 9.50 | 9.50 | 8.00 | 7 | 278 | 0.20 | 0.0641 |
| SH509C3000 | 10.00 | 10.00 | 8.50 | 9.00 | 6.50 | 352 | 1,029 | 9.32 | 0.0539 |
| SH509C3040 | 10.00 | 10.00 | 10.00 | 10.00 | 5.50 | 1 | 183 | 0.03 | 0.0450 |
| SH509C3080 | 0.00 | 0.00 | 0.00 | 0.00 | 4.50 | 0 | 357 | 0.00 | 0.0374 |
| SH509C3120 | 7.00 | 7.00 | 6.50 | 7.00 | 3.50 | 46 | 330 | 0.96 | 0.0316 |
| SH509C3160 | 7.00 | 7.00 | 6.00 | 6.50 | 3.00 | 36 | 642 | 0.69 | 0.0258 |
| SH509C3200 | 7.00 | 7.00 | 5.50 | 6.50 | 2.50 | 239 | 4,902 | 4.55 | 0.0220 |
| SH509C3240 | 6.00 | 6.00 | 6.00 | 6.00 | 2.00 | 18 | 491 | 0.32 | 0.0184 |
| SH509C3280 | 5.50 | 6.00 | 5.00 | 6.00 | 1.50 | 117 | 537 | 1.91 | 0.0151 |
| SH509C3320 | 5.00 | 6.00 | 4.50 | 4.50 | 1.50 | 36 | 223 | 0.46 | 0.0129 |
| SH509C3360 | 5.00 | 5.00 | 4.50 | 5.00 | 1.00 | 26 | 743 | 0.37 | 0.0107 |
| SH509C3400 | 5.00 | 5.00 | 4.00 | 4.00 | 1.00 | 1,278 | 10,444 | 16.45 | 0.0088 |
| 小计 | 8,697 | 30,666 | 916.07 | ||||||
| SH509P2080 | 6.00 | 11.00 | 6.00 | 8.00 | 8.50 | 1,312 | 1,188 | 35.39 | -0.0676 |
| SH509P2120 | 10.50 | 15.00 | 10.50 | 11.00 | 12.00 | 197 | 168 | 7.02 | -0.0908 |
| SH509P2160 | 18.00 | 19.50 | 14.50 | 14.50 | 16.50 | 184 | 243 | 9.96 | -0.1190 |
| SH509P2200 | 17.50 | 27.00 | 17.50 | 20.00 | 22.00 | 775 | 974 | 50.83 | -0.1526 |
| SH509P2240 | 26.00 | 35.00 | 25.00 | 27.00 | 29.50 | 494 | 427 | 42.57 | -0.1925 |
| SH509P2280 | 32.00 | 46.00 | 32.00 | 34.50 | 39.00 | 509 | 886 | 59.84 | -0.2396 |
| SH509P2320 | 45.00 | 59.50 | 42.50 | 47.00 | 50.00 | 621 | 887 | 98.97 | -0.2921 |
| SH509P2360 | 58.00 | 74.00 | 54.50 | 59.00 | 64.00 | 303 | 754 | 60.83 | -0.3492 |
| SH509P2400 | 71.50 | 94.00 | 70.00 | 73.00 | 80.00 | 995 | 926 | 244.95 | -0.4099 |
| SH509P2440 | 85.00 | 114.00 | 85.00 | 92.00 | 99.50 | 477 | 514 | 143.96 | -0.4724 |
| SH509P2480 | 106.00 | 140.00 | 105.50 | 114.50 | 122.00 | 297 | 535 | 111.23 | -0.5340 |
| SH509P2520 | 135.50 | 162.00 | 135.50 | 141.50 | 147.00 | 28 | 292 | 13.20 | -0.5927 |
| SH509P2560 | 162.00 | 185.50 | 162.00 | 168.50 | 174.00 | 43 | 361 | 22.65 | -0.6476 |
| SH509P2600 | 190.00 | 225.00 | 185.00 | 186.50 | 203.50 | 28 | 204 | 17.33 | -0.6974 |
| SH509P2640 | 220.00 | 220.00 | 220.00 | 220.00 | 235.50 | 1 | 108 | 0.66 | -0.7407 |
| SH509P2680 | 0.00 | 0.00 | 0.00 | 0.00 | 268.00 | 0 | 147 | 0.00 | -0.7800 |
| SH509P2720 | 310.00 | 310.00 | 310.00 | 310.00 | 302.00 | 5 | 82 | 4.65 | -0.8135 |
| SH509P2760 | 0.00 | 0.00 | 0.00 | 0.00 | 337.50 | 0 | 115 | 0.00 | -0.8424 |
| SH509P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 373.00 | 0 | 142 | 0.00 | -0.8680 |
| SH509P2840 | 0.00 | 0.00 | 0.00 | 0.00 | 410.00 | 0 | 79 | 0.00 | -0.8887 |
| SH509P2880 | 0.00 | 0.00 | 0.00 | 0.00 | 447.50 | 0 | 151 | 0.00 | -0.9077 |
| SH509P2920 | 0.00 | 0.00 | 0.00 | 0.00 | 485.00 | 0 | 73 | 0.00 | -0.9225 |
| SH509P2960 | 0.00 | 0.00 | 0.00 | 0.00 | 523.50 | 0 | 52 | 0.00 | -0.9361 |
| SH509P3000 | 566.50 | 566.50 | 564.50 | 564.50 | 562.00 | 2 | 70 | 3.39 | -0.9469 |
| SH509P3040 | 0.00 | 0.00 | 0.00 | 0.00 | 601.00 | 0 | 32 | 0.00 | -0.9565 |
| SH509P3080 | 0.00 | 0.00 | 0.00 | 0.00 | 640.00 | 0 | 39 | 0.00 | -0.9648 |
| SH509P3120 | 0.00 | 0.00 | 0.00 | 0.00 | 679.00 | 0 | 7 | 0.00 | -0.9713 |
| SH509P3160 | 0.00 | 0.00 | 0.00 | 0.00 | 718.50 | 0 | 19 | 0.00 | -0.9778 |
| SH509P3200 | 0.00 | 0.00 | 0.00 | 0.00 | 758.00 | 0 | 13 | 0.00 | -0.9823 |
| SH509P3240 | 0.00 | 0.00 | 0.00 | 0.00 | 797.50 | 0 | 2 | 0.00 | -0.9867 |
| SH509P3280 | 0.00 | 0.00 | 0.00 | 0.00 | 837.50 | 0 | 11 | 0.00 | -0.9908 |
| SH509P3320 | 0.00 | 0.00 | 0.00 | 0.00 | 877.00 | 0 | 6 | 0.00 | -0.9936 |
| SH509P3360 | 0.00 | 0.00 | 0.00 | 0.00 | 917.00 | 0 | 2 | 0.00 | -0.9968 |
| SH509P3400 | 0.00 | 0.00 | 0.00 | 0.00 | 957.00 | 0 | 9 | 0.00 | -0.9988 |
| 小计 | 6,271 | 9,518 | 927.45 | ||||||
| SH合计 | 117,887 | 109,067 | 6,934.17 | ||||||
| 总计 | 117,887 | 109,067 | 6,934.17 |
(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