-
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 |
|---|---|---|---|---|---|---|---|---|---|
| TA506C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,074.00 | 0 | 0 | 0.00 | 1.0000 |
| TA506C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 1,024.00 | 0 | 0 | 0.00 | 1.0000 |
| TA506C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 974.00 | 0 | 0 | 0.00 | 1.0000 |
| TA506C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 924.00 | 0 | 0 | 0.00 | 1.0000 |
| TA506C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 874.00 | 0 | 0 | 0.00 | 1.0000 |
| TA506C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 824.00 | 1 | 0 | 0.41 | 1.0000 |
| TA506C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 774.00 | 1 | 0 | 0.39 | 1.0000 |
| TA506C4150 | 738.00 | 738.00 | 727.50 | 727.50 | 724.00 | 56 | 0 | 20.37 | 1.0000 |
| TA506C4200 | 706.50 | 706.50 | 706.50 | 706.50 | 674.00 | 7 | 0 | 2.41 | 1.0000 |
| TA506C4250 | 636.00 | 636.00 | 592.00 | 626.00 | 624.00 | 4 | 0 | 1.22 | 1.0000 |
| TA506C4300 | 615.50 | 621.50 | 614.50 | 614.50 | 574.00 | 14 | 0 | 4.34 | 1.0000 |
| TA506C4350 | 551.00 | 580.00 | 500.00 | 580.00 | 524.00 | 30 | 0 | 7.66 | 1.0000 |
| TA506C4400 | 426.50 | 502.50 | 426.50 | 460.00 | 474.00 | 114 | 0 | 26.31 | 1.0000 |
| TA506C4450 | 428.00 | 469.00 | 387.50 | 462.50 | 424.00 | 168 | 0 | 36.16 | 1.0000 |
| TA506C4500 | 376.00 | 429.50 | 331.50 | 429.50 | 374.00 | 218 | 0 | 39.93 | 1.0000 |
| TA506C4550 | 352.00 | 379.00 | 284.50 | 350.00 | 324.00 | 1,181 | 0 | 185.22 | 1.0000 |
| TA506C4600 | 289.50 | 330.00 | 236.00 | 293.00 | 274.00 | 2,622 | 0 | 349.96 | 1.0000 |
| TA506C4650 | 215.00 | 274.00 | 185.50 | 245.00 | 224.00 | 2,233 | 0 | 247.04 | 1.0000 |
| TA506C4700 | 199.00 | 257.50 | 133.00 | 206.00 | 174.00 | 5,927 | 0 | 518.23 | 1.0000 |
| TA506C4750 | 112.50 | 180.00 | 85.00 | 148.00 | 124.00 | 6,380 | 0 | 395.72 | 0.9940 |
| TA506C4800 | 84.50 | 140.00 | 35.50 | 100.00 | 74.00 | 38,276 | 0 | 1,311.88 | 0.9153 |
| TA506C4850 | 40.50 | 83.00 | 5.00 | 51.00 | 24.00 | 131,126 | 0 | 1,542.80 | 0.6600 |
| TA506C4900 | 21.00 | 37.50 | 0.50 | 0.50 | 0.00 | 236,701 | 0 | 1,279.30 | 0.3459 |
| TA506C4950 | 9.50 | 18.00 | 0.50 | 0.50 | 0.00 | 85,583 | 0 | 215.55 | 0.1426 |
| TA506C5000 | 6.00 | 9.00 | 0.50 | 0.50 | 0.00 | 83,875 | 0 | 111.00 | 0.0507 |
| TA506C5100 | 1.00 | 1.50 | 0.50 | 0.50 | 0.00 | 8,455 | 0 | 2.58 | 0.0056 |
| TA506C5200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 16 | 0 | 0.00 | 0.0006 |
| TA506C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0001 |
| TA506C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| 小计 | 602,988 | 0 | 6,298.49 | ||||||
| TA506P3800 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 10 | 0 | 0.00 | 0.0000 |
| TA506P3850 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA506P3900 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA506P3950 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 31 | 0 | 0.01 | 0.0000 |
| TA506P4000 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 20 | 0 | 0.01 | 0.0000 |
| TA506P4050 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 205 | 0 | 0.05 | 0.0000 |
| TA506P4100 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 200 | 0 | 0.05 | 0.0000 |
| TA506P4150 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 70 | 0 | 0.02 | 0.0000 |
| TA506P4200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 211 | 0 | 0.05 | 0.0000 |
| TA506P4250 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 113 | 0 | 0.03 | 0.0000 |
| TA506P4300 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 127 | 0 | 0.03 | 0.0000 |
| TA506P4350 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA506P4400 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 219 | 0 | 0.05 | 0.0000 |
| TA506P4450 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 291 | 0 | 0.07 | 0.0000 |
| TA506P4500 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 1,586 | 0 | 0.40 | 0.0000 |
| TA506P4550 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 463 | 0 | 0.12 | 0.0000 |
| TA506P4600 | 0.50 | 1.00 | 0.50 | 0.50 | 0.00 | 5,260 | 0 | 1.37 | 0.0000 |
| TA506P4650 | 1.00 | 1.00 | 0.50 | 0.50 | 0.00 | 2,887 | 0 | 0.75 | 0.0000 |
| TA506P4700 | 2.00 | 2.00 | 0.50 | 0.50 | 0.00 | 14,459 | 0 | 5.51 | -0.0001 |
| TA506P4750 | 4.00 | 4.00 | 0.50 | 0.50 | 0.00 | 37,537 | 0 | 29.93 | -0.0060 |
| TA506P4800 | 12.00 | 12.00 | 0.50 | 0.50 | 0.00 | 121,752 | 0 | 237.04 | -0.0847 |
| TA506P4850 | 35.50 | 35.50 | 0.50 | 0.50 | 0.00 | 159,305 | 0 | 1,112.38 | -0.3399 |
| TA506P4900 | 66.00 | 67.00 | 0.50 | 0.50 | 26.00 | 60,589 | 0 | 712.84 | -0.6541 |
| TA506P4950 | 82.50 | 116.00 | 21.00 | 44.00 | 76.00 | 6,849 | 0 | 217.15 | -0.8574 |
| TA506P5000 | 114.00 | 152.00 | 101.50 | 107.00 | 126.00 | 220 | 0 | 13.93 | -0.9493 |
| TA506P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 226.00 | 0 | 0 | 0.00 | -0.9944 |
| TA506P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 326.00 | 0 | 0 | 0.00 | -0.9994 |
| TA506P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 426.00 | 0 | 0 | 0.00 | -1.0000 |
| TA506P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 526.00 | 0 | 0 | 0.00 | -1.0000 |
| 小计 | 412,404 | 0 | 2,331.78 | ||||||
| TA507C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,039.00 | 0 | 0 | 0.00 | 0.9903 |
| TA507C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 989.50 | 0 | 0 | 0.00 | 0.9880 |
| TA507C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 940.00 | 0 | 0 | 0.00 | 0.9852 |
| TA507C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 890.50 | 0 | 0 | 0.00 | 0.9822 |
| TA507C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 841.00 | 0 | 0 | 0.00 | 0.9783 |
| TA507C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 792.00 | 0 | 0 | 0.00 | 0.9736 |
| TA507C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 742.50 | 0 | 0 | 0.00 | 0.9688 |
| TA507C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 694.00 | 0 | 3 | 0.00 | 0.9616 |
| TA507C4200 | 680.50 | 680.50 | 680.50 | 680.50 | 645.50 | 1 | 7 | 0.34 | 0.9540 |
| TA507C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 597.00 | 0 | 9 | 0.00 | 0.9441 |
| TA507C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 549.00 | 0 | 18 | 0.00 | 0.9323 |
| TA507C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 502.00 | 0 | 45 | 0.00 | 0.9179 |
| TA507C4400 | 0.00 | 0.00 | 0.00 | 0.00 | 455.00 | 0 | 21 | 0.00 | 0.9001 |
| TA507C4450 | 0.00 | 0.00 | 0.00 | 0.00 | 409.50 | 0 | 22 | 0.00 | 0.8781 |
| TA507C4500 | 372.50 | 372.50 | 372.50 | 372.50 | 364.50 | 2 | 24 | 0.37 | 0.8521 |
| TA507C4550 | 326.50 | 340.00 | 297.50 | 339.00 | 321.50 | 29 | 23 | 4.65 | 0.8188 |
| TA507C4600 | 283.00 | 304.50 | 257.00 | 297.50 | 280.50 | 57 | 50 | 8.07 | 0.7801 |
| TA507C4650 | 259.50 | 260.50 | 221.50 | 260.50 | 241.00 | 39 | 51 | 4.77 | 0.7351 |
| TA507C4700 | 221.00 | 224.00 | 176.50 | 224.00 | 205.00 | 114 | 127 | 11.12 | 0.6821 |
| TA507C4750 | 180.50 | 195.00 | 148.50 | 188.00 | 171.50 | 114 | 88 | 9.97 | 0.6236 |
| TA507C4800 | 154.00 | 172.00 | 115.00 | 159.00 | 142.00 | 280 | 243 | 20.16 | 0.5610 |
| TA507C4850 | 127.00 | 137.50 | 92.00 | 129.50 | 115.50 | 712 | 488 | 39.52 | 0.4959 |
| TA507C4900 | 100.50 | 115.00 | 72.00 | 107.00 | 92.50 | 1,027 | 455 | 47.61 | 0.4304 |
| TA507C4950 | 89.00 | 94.50 | 56.00 | 84.00 | 73.50 | 991 | 526 | 36.63 | 0.3675 |
| TA507C5000 | 65.00 | 74.50 | 41.00 | 64.50 | 58.00 | 2,558 | 1,413 | 73.02 | 0.3090 |
| TA507C5100 | 42.00 | 45.50 | 22.50 | 41.50 | 35.00 | 1,121 | 604 | 18.95 | 0.2085 |
| TA507C5200 | 18.00 | 27.50 | 12.50 | 25.00 | 20.50 | 1,429 | 591 | 15.19 | 0.1346 |
| TA507C5300 | 17.00 | 19.00 | 7.00 | 16.00 | 11.50 | 2,137 | 1,106 | 13.20 | 0.0829 |
| 小计 | 10,611 | 5,914 | 303.57 | ||||||
| TA507P3800 | 1.50 | 2.50 | 1.00 | 1.00 | 2.00 | 46 | 73 | 0.05 | -0.0108 |
| TA507P3850 | 2.00 | 3.50 | 1.50 | 1.50 | 2.50 | 34 | 42 | 0.04 | -0.0129 |
| TA507P3900 | 2.00 | 2.00 | 1.50 | 2.00 | 3.00 | 14 | 57 | 0.01 | -0.0156 |
| TA507P3950 | 0.00 | 0.00 | 0.00 | 0.00 | 3.50 | 0 | 28 | 0.00 | -0.0183 |
| TA507P4000 | 3.50 | 5.50 | 3.50 | 3.50 | 4.00 | 153 | 192 | 0.37 | -0.0221 |
| TA507P4050 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 24 | 0.00 | -0.0266 |
| TA507P4100 | 3.50 | 6.00 | 3.50 | 4.50 | 5.50 | 19 | 43 | 0.05 | -0.0313 |
| TA507P4150 | 4.50 | 8.00 | 4.50 | 5.00 | 7.00 | 53 | 71 | 0.17 | -0.0382 |
| TA507P4200 | 11.00 | 12.00 | 6.50 | 7.00 | 8.00 | 756 | 990 | 3.23 | -0.0457 |
| TA507P4250 | 7.00 | 13.00 | 7.00 | 7.50 | 10.00 | 869 | 457 | 4.24 | -0.0554 |
| TA507P4300 | 8.50 | 16.00 | 8.50 | 9.50 | 12.00 | 980 | 584 | 6.07 | -0.0670 |
| TA507P4350 | 11.00 | 19.50 | 11.00 | 11.50 | 14.50 | 358 | 207 | 2.55 | -0.0813 |
| TA507P4400 | 11.00 | 23.00 | 10.00 | 14.50 | 18.00 | 466 | 235 | 3.84 | -0.0989 |
| TA507P4450 | 17.50 | 28.50 | 17.50 | 18.00 | 22.00 | 359 | 251 | 4.22 | -0.1208 |
| TA507P4500 | 25.00 | 39.00 | 19.50 | 25.50 | 27.00 | 2,888 | 1,730 | 40.43 | -0.1466 |
| TA507P4550 | 32.00 | 43.50 | 27.50 | 27.50 | 34.00 | 462 | 224 | 8.42 | -0.1798 |
| TA507P4600 | 44.00 | 54.00 | 33.00 | 39.50 | 42.50 | 1,294 | 461 | 28.27 | -0.2184 |
| TA507P4650 | 43.00 | 76.00 | 41.00 | 49.00 | 53.00 | 1,257 | 536 | 34.36 | -0.2633 |
| TA507P4700 | 63.50 | 82.50 | 52.00 | 62.00 | 67.00 | 677 | 380 | 23.11 | -0.3162 |
| TA507P4750 | 79.00 | 105.50 | 66.50 | 78.00 | 84.00 | 844 | 395 | 35.92 | -0.3745 |
| TA507P4800 | 98.00 | 123.00 | 85.00 | 97.00 | 104.00 | 689 | 419 | 34.84 | -0.4371 |
| TA507P4850 | 120.50 | 146.00 | 102.00 | 118.00 | 127.50 | 295 | 163 | 18.74 | -0.5022 |
| TA507P4900 | 134.00 | 172.00 | 130.00 | 136.00 | 154.50 | 50 | 25 | 3.89 | -0.5678 |
| TA507P4950 | 162.50 | 210.00 | 155.50 | 166.50 | 185.50 | 48 | 30 | 4.57 | -0.6307 |
| TA507P5000 | 194.50 | 241.00 | 194.50 | 237.50 | 220.00 | 7 | 4 | 0.77 | -0.6893 |
| TA507P5100 | 268.00 | 321.00 | 268.00 | 321.00 | 296.50 | 19 | 16 | 2.96 | -0.7900 |
| TA507P5200 | 351.00 | 351.00 | 351.00 | 351.00 | 382.00 | 3 | 7 | 0.53 | -0.8643 |
| TA507P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 473.00 | 0 | 0 | 0.00 | -0.9164 |
| 小计 | 12,640 | 7,644 | 261.65 | ||||||
| TA509C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 945.00 | 0 | 25 | 0.00 | 0.9614 |
| TA509C3850 | 919.00 | 919.00 | 919.00 | 919.00 | 897.00 | 2 | 1 | 0.91 | 0.9545 |
| TA509C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 849.00 | 0 | 60 | 0.00 | 0.9455 |
| TA509C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 802.00 | 0 | 18 | 0.00 | 0.9359 |
| TA509C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 755.00 | 0 | 182 | 0.00 | 0.9253 |
| TA509C4050 | 721.00 | 721.00 | 693.50 | 693.50 | 709.00 | 27 | 223 | 9.61 | 0.9121 |
| TA509C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 663.00 | 0 | 200 | 0.00 | 0.8986 |
| TA509C4150 | 672.00 | 672.00 | 584.50 | 631.00 | 618.00 | 55 | 246 | 17.20 | 0.8818 |
| TA509C4200 | 593.00 | 595.50 | 584.50 | 587.00 | 574.00 | 12 | 489 | 3.55 | 0.8638 |
| TA509C4250 | 559.50 | 559.50 | 504.00 | 525.50 | 530.50 | 19 | 468 | 5.15 | 0.8435 |
| TA509C4300 | 499.00 | 515.00 | 455.50 | 496.50 | 488.50 | 43 | 3,033 | 10.28 | 0.8203 |
| TA509C4350 | 460.00 | 475.00 | 412.00 | 450.00 | 447.00 | 105 | 1,312 | 23.50 | 0.7956 |
| TA509C4400 | 420.00 | 429.50 | 376.50 | 400.50 | 408.00 | 71 | 1,857 | 14.59 | 0.7670 |
| TA509C4450 | 380.00 | 394.50 | 337.50 | 394.00 | 369.50 | 304 | 1,669 | 54.93 | 0.7371 |
| TA509C4500 | 349.00 | 360.00 | 298.00 | 342.00 | 333.50 | 641 | 2,518 | 106.40 | 0.7032 |
| TA509C4550 | 308.50 | 325.00 | 268.00 | 318.00 | 298.50 | 597 | 1,576 | 87.80 | 0.6681 |
| TA509C4600 | 269.00 | 290.00 | 237.00 | 269.50 | 266.50 | 5,618 | 3,004 | 746.19 | 0.6296 |
| TA509C4650 | 239.00 | 258.50 | 208.00 | 240.00 | 235.50 | 534 | 1,487 | 62.54 | 0.5901 |
| TA509C4700 | 220.00 | 232.00 | 179.50 | 212.00 | 207.50 | 4,735 | 3,611 | 500.79 | 0.5488 |
| TA509C4750 | 230.00 | 230.00 | 157.00 | 190.00 | 181.50 | 1,421 | 1,445 | 129.83 | 0.5068 |
| TA509C4800 | 179.50 | 180.00 | 136.00 | 161.00 | 158.50 | 4,476 | 3,396 | 364.38 | 0.4647 |
| TA509C4850 | 156.50 | 158.00 | 119.00 | 139.00 | 137.00 | 1,173 | 1,495 | 80.93 | 0.4231 |
| TA509C4900 | 129.50 | 139.50 | 94.50 | 121.00 | 119.00 | 2,640 | 3,913 | 157.62 | 0.3829 |
| TA509C4950 | 111.50 | 115.00 | 87.00 | 109.50 | 102.50 | 866 | 862 | 45.09 | 0.3444 |
| TA509C5000 | 98.50 | 105.00 | 72.00 | 89.00 | 88.50 | 9,690 | 9,338 | 429.33 | 0.3085 |
| TA509C5100 | 73.50 | 75.50 | 50.50 | 62.00 | 66.00 | 1,909 | 1,093 | 61.77 | 0.2453 |
| TA509C5200 | 55.00 | 56.00 | 41.00 | 48.00 | 50.00 | 2,035 | 1,659 | 51.52 | 0.1946 |
| TA509C5300 | 43.00 | 43.50 | 32.00 | 39.00 | 39.00 | 1,908 | 1,174 | 36.62 | 0.1550 |
| TA509C5400 | 30.50 | 34.00 | 25.00 | 31.00 | 30.50 | 205 | 907 | 3.16 | 0.1240 |
| TA509C5500 | 27.00 | 27.50 | 20.50 | 26.00 | 25.00 | 690 | 2,121 | 8.26 | 0.1028 |
| TA509C5600 | 21.50 | 24.50 | 17.00 | 19.50 | 21.00 | 309 | 1,478 | 2.95 | 0.0850 |
| TA509C5700 | 19.00 | 21.00 | 14.00 | 16.00 | 18.00 | 106 | 1,105 | 0.92 | 0.0727 |
| TA509C5800 | 20.00 | 21.00 | 13.50 | 17.00 | 15.50 | 2,970 | 7,994 | 24.29 | 0.0615 |
| 小计 | 43,161 | 59,959 | 3,040.09 | ||||||
| TA509P3800 | 10.00 | 13.00 | 9.00 | 11.50 | 10.50 | 3,732 | 10,074 | 21.39 | -0.0393 |
| TA509P3850 | 13.00 | 16.00 | 13.00 | 13.00 | 12.00 | 36 | 1,145 | 0.25 | -0.0456 |
| TA509P3900 | 12.50 | 17.00 | 12.50 | 14.50 | 14.50 | 162 | 3,197 | 1.25 | -0.0540 |
| TA509P3950 | 17.50 | 20.50 | 17.00 | 17.50 | 17.00 | 87 | 1,093 | 0.84 | -0.0631 |
| TA509P4000 | 22.00 | 26.00 | 20.00 | 21.00 | 20.00 | 2,245 | 8,093 | 24.60 | -0.0732 |
| TA509P4050 | 23.00 | 27.50 | 21.00 | 23.00 | 24.00 | 233 | 1,131 | 2.85 | -0.0859 |
| TA509P4100 | 28.50 | 32.00 | 24.50 | 26.50 | 27.50 | 568 | 1,205 | 7.85 | -0.0990 |
| TA509P4150 | 31.50 | 36.50 | 28.50 | 30.00 | 33.00 | 1,637 | 827 | 27.12 | -0.1153 |
| TA509P4200 | 37.50 | 43.00 | 32.00 | 35.50 | 38.50 | 3,618 | 5,225 | 67.33 | -0.1329 |
| TA509P4250 | 40.50 | 50.00 | 39.00 | 41.00 | 45.00 | 1,230 | 913 | 27.03 | -0.1528 |
| TA509P4300 | 55.00 | 59.50 | 46.00 | 49.00 | 53.00 | 3,666 | 6,533 | 96.18 | -0.1756 |
| TA509P4350 | 59.00 | 70.50 | 54.00 | 58.00 | 61.50 | 1,713 | 1,616 | 53.19 | -0.2000 |
| TA509P4400 | 78.00 | 82.00 | 63.50 | 68.00 | 72.00 | 1,511 | 1,821 | 53.48 | -0.2283 |
| TA509P4450 | 81.00 | 94.50 | 73.50 | 76.50 | 83.00 | 632 | 645 | 26.06 | -0.2580 |
| TA509P4500 | 91.00 | 111.50 | 86.50 | 93.00 | 97.00 | 5,711 | 4,720 | 285.12 | -0.2916 |
| TA509P4550 | 111.00 | 128.00 | 101.00 | 105.00 | 111.50 | 427 | 664 | 24.09 | -0.3266 |
| TA509P4600 | 128.50 | 144.50 | 116.00 | 120.00 | 129.00 | 1,298 | 1,328 | 84.44 | -0.3648 |
| TA509P4650 | 150.00 | 168.00 | 135.50 | 137.50 | 148.00 | 793 | 847 | 59.48 | -0.4042 |
| TA509P4700 | 166.50 | 192.00 | 155.00 | 160.50 | 170.00 | 2,156 | 1,353 | 187.52 | -0.4455 |
| TA509P4750 | 194.00 | 216.00 | 176.50 | 182.00 | 193.50 | 1,190 | 540 | 114.14 | -0.4875 |
| TA509P4800 | 214.00 | 244.50 | 201.00 | 210.00 | 220.00 | 401 | 712 | 45.06 | -0.5296 |
| TA509P4850 | 241.50 | 275.00 | 228.50 | 238.50 | 248.50 | 440 | 696 | 54.87 | -0.5713 |
| TA509P4900 | 277.50 | 291.50 | 258.00 | 279.50 | 280.00 | 60 | 1,646 | 8.22 | -0.6116 |
| TA509P4950 | 305.50 | 337.50 | 305.50 | 328.00 | 313.50 | 52 | 467 | 8.54 | -0.6503 |
| TA509P5000 | 329.50 | 375.50 | 329.50 | 330.00 | 349.00 | 71 | 377 | 12.27 | -0.6864 |
| TA509P5100 | 431.50 | 436.00 | 431.50 | 436.00 | 426.00 | 2 | 441 | 0.43 | -0.7502 |
| TA509P5200 | 502.00 | 527.00 | 502.00 | 527.00 | 510.00 | 12 | 715 | 3.06 | -0.8016 |
| TA509P5300 | 575.00 | 614.00 | 573.00 | 592.50 | 598.00 | 87 | 226 | 25.99 | -0.8420 |
| TA509P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 689.50 | 0 | 252 | 0.00 | -0.8738 |
| TA509P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 784.00 | 0 | 277 | 0.00 | -0.8958 |
| TA509P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 879.00 | 0 | 257 | 0.00 | -0.9143 |
| TA509P5700 | 991.50 | 991.50 | 969.50 | 969.50 | 976.00 | 2 | 22 | 0.98 | -0.9274 |
| TA509P5800 | 1,089.00 | 1,089.00 | 1,066.50 | 1,066.50 | 1,073.50 | 2 | 39 | 1.08 | -0.9393 |
| 小计 | 33,774 | 59,097 | 1,324.73 | ||||||
| TA601C3800 | 883.50 | 889.00 | 845.00 | 845.00 | 878.50 | 20 | 20 | 8.87 | 0.9092 |
| TA601C3850 | 838.00 | 843.50 | 838.00 | 843.50 | 833.00 | 10 | 12 | 4.21 | 0.8982 |
| TA601C3900 | 793.00 | 793.50 | 793.00 | 793.50 | 788.50 | 19 | 20 | 7.54 | 0.8841 |
| TA601C3950 | 749.50 | 749.50 | 749.50 | 749.50 | 744.50 | 10 | 10 | 3.75 | 0.8697 |
| TA601C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 701.00 | 0 | 8 | 0.00 | 0.8547 |
| TA601C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 659.00 | 0 | 5 | 0.00 | 0.8363 |
| TA601C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 618.00 | 0 | 5 | 0.00 | 0.8175 |
| TA601C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 577.50 | 0 | 57 | 0.00 | 0.7974 |
| TA601C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 539.50 | 0 | 256 | 0.00 | 0.7747 |
| TA601C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 501.50 | 0 | 257 | 0.00 | 0.7515 |
| TA601C4300 | 478.00 | 478.00 | 478.00 | 478.00 | 466.00 | 10 | 241 | 2.39 | 0.7262 |
| TA601C4350 | 443.00 | 452.50 | 404.50 | 404.50 | 431.50 | 52 | 183 | 11.19 | 0.6996 |
| TA601C4400 | 409.00 | 416.50 | 375.00 | 375.00 | 398.00 | 49 | 114 | 9.64 | 0.6726 |
| TA601C4450 | 377.50 | 384.50 | 315.00 | 315.00 | 367.50 | 213 | 119 | 36.94 | 0.6434 |
| TA601C4500 | 347.50 | 357.50 | 314.50 | 314.50 | 337.50 | 414 | 415 | 71.18 | 0.6142 |
| TA601C4550 | 318.50 | 325.50 | 288.50 | 288.50 | 310.00 | 51 | 236 | 7.76 | 0.5844 |
| TA601C4600 | 292.00 | 297.00 | 263.50 | 288.00 | 284.50 | 43 | 329 | 5.89 | 0.5541 |
| TA601C4650 | 266.50 | 271.50 | 236.50 | 243.00 | 259.00 | 46 | 350 | 5.86 | 0.5238 |
| TA601C4700 | 242.50 | 254.00 | 217.00 | 217.00 | 237.50 | 47 | 678 | 5.32 | 0.4939 |
| TA601C4750 | 221.00 | 231.00 | 195.00 | 220.00 | 216.00 | 94 | 279 | 10.17 | 0.4642 |
| TA601C4800 | 200.00 | 211.00 | 177.00 | 198.00 | 196.00 | 247 | 390 | 24.26 | 0.4350 |
| TA601C4850 | 191.00 | 191.00 | 162.50 | 163.00 | 179.00 | 53 | 221 | 4.58 | 0.4071 |
| TA601C4900 | 165.50 | 177.00 | 147.00 | 162.00 | 162.00 | 165 | 273 | 13.48 | 0.3795 |
| TA601C4950 | 150.50 | 160.00 | 133.00 | 152.00 | 147.00 | 290 | 337 | 21.78 | 0.3532 |
| TA601C5000 | 146.00 | 146.00 | 120.00 | 139.00 | 134.00 | 155 | 223 | 10.36 | 0.3285 |
| TA601C5100 | 118.50 | 118.50 | 98.00 | 104.50 | 109.50 | 15 | 58 | 0.76 | 0.2816 |
| TA601C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 89.50 | 0 | 82 | 0.00 | 0.2401 |
| TA601C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 73.50 | 0 | 85 | 0.00 | 0.2042 |
| TA601C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 59.50 | 0 | 93 | 0.00 | 0.1715 |
| TA601C5500 | 50.00 | 52.50 | 40.50 | 40.50 | 49.00 | 54 | 205 | 1.29 | 0.1455 |
| TA601C5600 | 44.50 | 45.00 | 35.00 | 35.00 | 40.00 | 100 | 389 | 1.93 | 0.1217 |
| 小计 | 2,157 | 5,950 | 269.14 | ||||||
| TA601P3800 | 31.00 | 31.00 | 31.00 | 31.00 | 32.50 | 20 | 127 | 0.31 | -0.0878 |
| TA601P3850 | 35.00 | 36.00 | 35.00 | 35.00 | 36.50 | 22 | 522 | 0.39 | -0.0979 |
| TA601P3900 | 41.00 | 41.00 | 41.00 | 41.00 | 42.00 | 20 | 312 | 0.41 | -0.1110 |
| TA601P3950 | 45.50 | 48.00 | 45.50 | 48.00 | 48.00 | 10 | 336 | 0.23 | -0.1246 |
| TA601P4000 | 52.00 | 58.00 | 48.50 | 55.00 | 53.50 | 129 | 457 | 3.48 | -0.1388 |
| TA601P4050 | 58.00 | 66.50 | 58.00 | 60.50 | 62.00 | 459 | 271 | 14.11 | -0.1563 |
| TA601P4100 | 68.00 | 74.00 | 66.50 | 71.00 | 70.00 | 248 | 315 | 8.59 | -0.1743 |
| TA601P4150 | 76.00 | 84.00 | 76.00 | 80.50 | 79.50 | 61 | 364 | 2.52 | -0.1937 |
| TA601P4200 | 89.00 | 96.00 | 85.50 | 92.50 | 90.50 | 92 | 323 | 4.17 | -0.2157 |
| TA601P4250 | 99.00 | 110.00 | 97.00 | 104.00 | 102.00 | 99 | 356 | 5.25 | -0.2383 |
| TA601P4300 | 113.50 | 123.50 | 110.50 | 117.50 | 116.00 | 135 | 300 | 8.00 | -0.2631 |
| TA601P4350 | 122.00 | 140.50 | 122.00 | 133.50 | 131.00 | 175 | 263 | 11.46 | -0.2892 |
| TA601P4400 | 140.00 | 157.50 | 140.00 | 147.00 | 147.00 | 223 | 288 | 16.42 | -0.3159 |
| TA601P4450 | 162.50 | 177.50 | 153.50 | 166.00 | 166.00 | 206 | 260 | 17.20 | -0.3446 |
| TA601P4500 | 181.50 | 197.00 | 178.50 | 184.50 | 185.50 | 126 | 251 | 11.97 | -0.3736 |
| TA601P4550 | 202.50 | 219.00 | 198.50 | 218.00 | 207.00 | 72 | 349 | 7.71 | -0.4033 |
| TA601P4600 | 225.00 | 248.00 | 221.00 | 228.00 | 231.00 | 164 | 367 | 19.45 | -0.4334 |
| TA601P4650 | 248.50 | 274.00 | 245.50 | 264.50 | 255.00 | 116 | 250 | 15.16 | -0.4638 |
| TA601P4700 | 274.00 | 299.50 | 274.00 | 291.00 | 282.50 | 45 | 105 | 6.60 | -0.4936 |
| TA601P4750 | 301.00 | 327.50 | 301.00 | 324.50 | 311.00 | 67 | 80 | 10.50 | -0.5235 |
| TA601P4800 | 0.00 | 0.00 | 0.00 | 0.00 | 340.50 | 0 | 12 | 0.00 | -0.5529 |
| TA601P4850 | 0.00 | 0.00 | 0.00 | 0.00 | 372.50 | 0 | 9 | 0.00 | -0.5809 |
| TA601P4900 | 0.00 | 0.00 | 0.00 | 0.00 | 405.00 | 0 | 21 | 0.00 | -0.6089 |
| TA601P4950 | 0.00 | 0.00 | 0.00 | 0.00 | 439.50 | 0 | 6 | 0.00 | -0.6355 |
| TA601P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 475.50 | 0 | 13 | 0.00 | -0.6606 |
| TA601P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 550.00 | 0 | 3 | 0.00 | -0.7085 |
| TA601P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 629.00 | 0 | 0 | 0.00 | -0.7512 |
| TA601P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 712.50 | 0 | 3 | 0.00 | -0.7883 |
| TA601P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 797.50 | 0 | 0 | 0.00 | -0.8227 |
| TA601P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 886.50 | 0 | 0 | 0.00 | -0.8503 |
| TA601P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 977.00 | 0 | 8 | 0.00 | -0.8760 |
| 小计 | 2,489 | 5,971 | 163.91 | ||||||
| TA合计 | 1,120,224 | 144,535 | 13,993.37 | ||||||
| 总计 | 1,120,224 | 144,535 | 13,993.37 |
(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