-
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 | 1,120.50 | 0 | 0 | 0.00 | 0.9948 |
| TA507C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 1,070.50 | 0 | 0 | 0.00 | 0.9929 |
| TA507C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,021.00 | 0 | 0 | 0.00 | 0.9909 |
| TA507C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 971.50 | 0 | 0 | 0.00 | 0.9887 |
| TA507C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 922.00 | 0 | 0 | 0.00 | 0.9856 |
| TA507C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 872.50 | 0 | 0 | 0.00 | 0.9823 |
| TA507C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 823.00 | 0 | 0 | 0.00 | 0.9781 |
| TA507C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 774.00 | 0 | 3 | 0.00 | 0.9730 |
| TA507C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 725.00 | 0 | 7 | 0.00 | 0.9673 |
| TA507C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 676.50 | 0 | 9 | 0.00 | 0.9594 |
| TA507C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 628.00 | 0 | 48 | 0.00 | 0.9511 |
| TA507C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 580.00 | 0 | 43 | 0.00 | 0.9394 |
| TA507C4400 | 0.00 | 0.00 | 0.00 | 0.00 | 532.50 | 0 | 21 | 0.00 | 0.9269 |
| TA507C4450 | 0.00 | 0.00 | 0.00 | 0.00 | 485.50 | 0 | 22 | 0.00 | 0.9098 |
| TA507C4500 | 0.00 | 0.00 | 0.00 | 0.00 | 439.00 | 0 | 32 | 0.00 | 0.8908 |
| TA507C4550 | 348.50 | 370.00 | 348.50 | 370.00 | 394.50 | 7 | 57 | 1.29 | 0.8658 |
| TA507C4600 | 402.00 | 404.50 | 305.00 | 344.50 | 350.50 | 46 | 92 | 8.14 | 0.8368 |
| TA507C4650 | 345.00 | 361.50 | 267.00 | 300.00 | 308.00 | 43 | 166 | 6.92 | 0.8023 |
| TA507C4700 | 306.50 | 317.50 | 230.50 | 265.50 | 268.00 | 18 | 176 | 2.45 | 0.7602 |
| TA507C4750 | 281.50 | 284.50 | 193.00 | 216.50 | 230.50 | 67 | 173 | 7.71 | 0.7123 |
| TA507C4800 | 240.50 | 243.00 | 158.00 | 186.50 | 195.00 | 588 | 296 | 57.14 | 0.6586 |
| TA507C4850 | 200.00 | 208.00 | 131.00 | 151.50 | 163.50 | 692 | 682 | 56.63 | 0.5993 |
| TA507C4900 | 170.00 | 179.50 | 107.00 | 122.50 | 136.50 | 3,301 | 687 | 215.14 | 0.5371 |
| TA507C4950 | 136.00 | 150.00 | 64.50 | 100.00 | 112.50 | 3,389 | 995 | 185.68 | 0.4744 |
| TA507C5000 | 119.00 | 126.00 | 69.00 | 82.00 | 92.00 | 16,933 | 3,240 | 811.96 | 0.4136 |
| TA507C5100 | 81.50 | 88.00 | 44.50 | 53.50 | 62.00 | 8,659 | 3,048 | 270.84 | 0.3056 |
| TA507C5200 | 56.00 | 61.50 | 29.00 | 37.50 | 41.50 | 9,521 | 2,725 | 201.08 | 0.2206 |
| TA507C5300 | 43.50 | 44.50 | 20.00 | 25.50 | 29.00 | 10,487 | 3,355 | 165.97 | 0.1600 |
| TA507C5400 | 30.00 | 33.50 | 11.00 | 19.00 | 20.50 | 18,807 | 8,785 | 216.28 | 0.1167 |
| TA507C5500 | 22.00 | 24.50 | 10.00 | 12.50 | 15.00 | 5,070 | 1,119 | 38.61 | 0.0858 |
| TA507C5600 | 17.00 | 18.00 | 7.00 | 8.50 | 11.50 | 10,514 | 3,389 | 59.40 | 0.0649 |
| 小计 | 88,142 | 29,170 | 2,305.24 | ||||||
| TA507P3800 | 1.50 | 2.00 | 1.00 | 2.00 | 1.00 | 261 | 900 | 0.19 | -0.0066 |
| TA507P3850 | 2.00 | 2.50 | 2.00 | 2.50 | 1.50 | 12 | 319 | 0.01 | -0.0083 |
| TA507P3900 | 1.50 | 3.00 | 1.50 | 2.50 | 2.00 | 156 | 303 | 0.17 | -0.0101 |
| TA507P3950 | 2.00 | 3.00 | 2.00 | 3.00 | 2.00 | 117 | 152 | 0.13 | -0.0121 |
| TA507P4000 | 2.00 | 3.50 | 2.00 | 3.00 | 2.50 | 124 | 422 | 0.19 | -0.0151 |
| TA507P4050 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0 | 30 | 0.00 | -0.0182 |
| TA507P4100 | 3.50 | 4.50 | 3.50 | 4.00 | 4.00 | 96 | 146 | 0.18 | -0.0222 |
| TA507P4150 | 4.50 | 5.50 | 3.50 | 5.00 | 5.00 | 429 | 269 | 1.03 | -0.0272 |
| TA507P4200 | 5.50 | 8.00 | 4.00 | 8.00 | 6.00 | 3,612 | 3,886 | 10.78 | -0.0327 |
| TA507P4250 | 6.50 | 8.50 | 5.00 | 8.50 | 7.00 | 1,258 | 1,478 | 4.25 | -0.0404 |
| TA507P4300 | 8.00 | 10.50 | 6.50 | 10.50 | 8.50 | 1,453 | 2,382 | 6.23 | -0.0485 |
| TA507P4350 | 9.50 | 12.50 | 7.50 | 12.50 | 11.00 | 1,350 | 1,385 | 6.71 | -0.0600 |
| TA507P4400 | 11.00 | 14.50 | 8.50 | 14.50 | 13.00 | 1,822 | 1,810 | 10.92 | -0.0725 |
| TA507P4450 | 14.00 | 18.00 | 11.00 | 18.00 | 16.50 | 1,077 | 1,532 | 7.99 | -0.0894 |
| TA507P4500 | 17.50 | 23.50 | 13.50 | 22.50 | 20.00 | 22,296 | 8,099 | 211.87 | -0.1082 |
| TA507P4550 | 20.00 | 29.00 | 17.00 | 26.50 | 25.00 | 5,170 | 2,512 | 57.18 | -0.1330 |
| TA507P4600 | 24.50 | 37.00 | 22.00 | 35.50 | 31.00 | 6,918 | 2,971 | 99.25 | -0.1619 |
| TA507P4650 | 31.00 | 46.50 | 27.50 | 42.50 | 38.50 | 3,651 | 1,352 | 67.79 | -0.1963 |
| TA507P4700 | 41.00 | 59.50 | 34.00 | 54.50 | 48.50 | 6,032 | 3,460 | 144.60 | -0.2383 |
| TA507P4750 | 42.50 | 74.50 | 42.50 | 66.00 | 60.50 | 4,446 | 1,303 | 135.40 | -0.2861 |
| TA507P4800 | 62.50 | 93.00 | 56.00 | 85.00 | 75.50 | 15,581 | 2,408 | 573.10 | -0.3397 |
| TA507P4850 | 78.50 | 114.50 | 71.50 | 106.50 | 94.00 | 5,563 | 964 | 261.38 | -0.3989 |
| TA507P4900 | 99.00 | 140.00 | 90.00 | 128.00 | 116.50 | 9,215 | 1,799 | 525.62 | -0.4612 |
| TA507P4950 | 118.00 | 168.50 | 110.00 | 160.50 | 142.50 | 3,682 | 715 | 254.54 | -0.5238 |
| TA507P5000 | 136.50 | 201.00 | 136.50 | 187.50 | 172.00 | 2,684 | 676 | 228.20 | -0.5846 |
| TA507P5100 | 209.00 | 278.00 | 199.00 | 260.00 | 241.50 | 1,117 | 462 | 135.19 | -0.6927 |
| TA507P5200 | 285.00 | 362.00 | 274.00 | 338.50 | 321.50 | 261 | 214 | 40.22 | -0.7780 |
| TA507P5300 | 371.50 | 451.00 | 358.00 | 416.00 | 408.50 | 214 | 99 | 41.75 | -0.8388 |
| TA507P5400 | 466.00 | 547.50 | 447.00 | 505.00 | 500.00 | 153 | 47 | 37.59 | -0.8824 |
| TA507P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 594.00 | 0 | 0 | 0.00 | -0.9135 |
| TA507P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 690.50 | 0 | 0 | 0.00 | -0.9347 |
| 小计 | 98,750 | 42,095 | 2,862.47 | ||||||
| TA508C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 623.00 | 0 | 0 | 0.00 | 0.9112 |
| TA508C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 577.00 | 0 | 0 | 0.00 | 0.8957 |
| TA508C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 532.50 | 0 | 0 | 0.00 | 0.8759 |
| TA508C4400 | 0.00 | 0.00 | 0.00 | 0.00 | 488.50 | 0 | 0 | 0.00 | 0.8550 |
| TA508C4450 | 0.00 | 0.00 | 0.00 | 0.00 | 446.50 | 0 | 0 | 0.00 | 0.8293 |
| TA508C4500 | 0.00 | 0.00 | 0.00 | 0.00 | 404.50 | 0 | 0 | 0.00 | 0.8020 |
| TA508C4550 | 0.00 | 0.00 | 0.00 | 0.00 | 365.50 | 0 | 0 | 0.00 | 0.7695 |
| TA508C4600 | 0.00 | 0.00 | 0.00 | 0.00 | 327.00 | 0 | 0 | 0.00 | 0.7351 |
| TA508C4650 | 0.00 | 0.00 | 0.00 | 0.00 | 291.50 | 0 | 0 | 0.00 | 0.6961 |
| TA508C4700 | 0.00 | 0.00 | 0.00 | 0.00 | 258.00 | 0 | 0 | 0.00 | 0.6551 |
| TA508C4750 | 0.00 | 0.00 | 0.00 | 0.00 | 227.00 | 0 | 0 | 0.00 | 0.6112 |
| TA508C4800 | 0.00 | 0.00 | 0.00 | 0.00 | 198.50 | 0 | 0 | 0.00 | 0.5658 |
| TA508C4850 | 0.00 | 0.00 | 0.00 | 0.00 | 172.00 | 0 | 0 | 0.00 | 0.5194 |
| TA508C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 149.50 | 0 | 0 | 0.00 | 0.4734 |
| TA508C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 129.00 | 0 | 12 | 0.00 | 0.4281 |
| TA508C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 111.50 | 0 | 34 | 0.00 | 0.3852 |
| TA508C5100 | 75.50 | 76.00 | 75.50 | 75.50 | 83.00 | 12 | 42 | 0.45 | 0.3074 |
| TA508C5200 | 53.50 | 56.00 | 53.50 | 55.00 | 62.50 | 48 | 93 | 1.32 | 0.2432 |
| TA508C5300 | 54.50 | 57.50 | 40.00 | 42.00 | 47.50 | 93 | 144 | 2.34 | 0.1925 |
| TA508C5400 | 41.00 | 42.00 | 34.50 | 34.50 | 37.00 | 33 | 27 | 0.62 | 0.1530 |
| TA508C5500 | 32.00 | 33.50 | 23.00 | 27.00 | 29.00 | 29 | 23 | 0.41 | 0.1218 |
| 小计 | 215 | 375 | 5.15 | ||||||
| TA508P4250 | 17.50 | 22.00 | 17.50 | 22.00 | 21.00 | 9 | 12 | 0.09 | -0.0873 |
| TA508P4300 | 23.00 | 26.00 | 23.00 | 26.00 | 25.00 | 12 | 9 | 0.14 | -0.1025 |
| TA508P4350 | 26.50 | 31.00 | 26.50 | 31.00 | 30.50 | 15 | 6 | 0.22 | -0.1220 |
| TA508P4400 | 29.00 | 37.00 | 29.00 | 37.00 | 36.00 | 15 | 9 | 0.25 | -0.1427 |
| TA508P4450 | 35.00 | 44.00 | 35.00 | 44.00 | 43.50 | 21 | 12 | 0.43 | -0.1681 |
| TA508P4500 | 41.50 | 50.50 | 41.50 | 50.50 | 51.50 | 24 | 30 | 0.58 | -0.1952 |
| TA508P4550 | 50.50 | 60.00 | 50.50 | 59.00 | 62.50 | 18 | 30 | 0.52 | -0.2275 |
| TA508P4600 | 60.50 | 70.00 | 60.50 | 70.00 | 74.00 | 12 | 27 | 0.38 | -0.2617 |
| TA508P4650 | 73.00 | 81.00 | 73.00 | 81.00 | 88.50 | 12 | 15 | 0.46 | -0.3005 |
| TA508P4700 | 0.00 | 0.00 | 0.00 | 0.00 | 104.50 | 0 | 3 | 0.00 | -0.3415 |
| TA508P4750 | 0.00 | 0.00 | 0.00 | 0.00 | 123.00 | 0 | 0 | 0.00 | -0.3852 |
| TA508P4800 | 0.00 | 0.00 | 0.00 | 0.00 | 144.50 | 0 | 3 | 0.00 | -0.4306 |
| TA508P4850 | 0.00 | 0.00 | 0.00 | 0.00 | 168.00 | 0 | 0 | 0.00 | -0.4770 |
| TA508P4900 | 0.00 | 0.00 | 0.00 | 0.00 | 195.50 | 0 | 0 | 0.00 | -0.5230 |
| TA508P4950 | 0.00 | 0.00 | 0.00 | 0.00 | 224.50 | 0 | 3 | 0.00 | -0.5683 |
| TA508P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 257.00 | 0 | 0 | 0.00 | -0.6113 |
| TA508P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 328.00 | 0 | 0 | 0.00 | -0.6893 |
| TA508P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 407.00 | 0 | 0 | 0.00 | -0.7539 |
| TA508P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 492.00 | 0 | 0 | 0.00 | -0.8050 |
| TA508P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 581.50 | 0 | 0 | 0.00 | -0.8449 |
| TA508P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 673.00 | 0 | 0 | 0.00 | -0.8766 |
| 小计 | 138 | 159 | 3.06 | ||||||
| TA509C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,036.50 | 0 | 25 | 0.00 | 0.9501 |
| TA509C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 988.00 | 0 | 1 | 0.00 | 0.9439 |
| TA509C3900 | 913.50 | 913.50 | 913.50 | 913.50 | 940.00 | 1 | 59 | 0.46 | 0.9375 |
| TA509C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 892.00 | 0 | 18 | 0.00 | 0.9308 |
| TA509C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 845.00 | 0 | 182 | 0.00 | 0.9220 |
| TA509C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 798.00 | 0 | 223 | 0.00 | 0.9125 |
| TA509C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 751.00 | 0 | 200 | 0.00 | 0.9024 |
| TA509C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 704.50 | 0 | 239 | 0.00 | 0.8907 |
| TA509C4200 | 681.00 | 681.00 | 650.00 | 650.00 | 659.00 | 2 | 485 | 0.67 | 0.8767 |
| TA509C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 614.00 | 0 | 445 | 0.00 | 0.8619 |
| TA509C4300 | 578.50 | 604.50 | 524.50 | 536.00 | 569.50 | 33 | 3,019 | 9.38 | 0.8446 |
| TA509C4350 | 543.00 | 553.00 | 487.00 | 515.50 | 526.50 | 63 | 1,311 | 16.39 | 0.8246 |
| TA509C4400 | 486.50 | 516.50 | 447.50 | 474.00 | 484.00 | 46 | 1,862 | 11.08 | 0.8035 |
| TA509C4450 | 444.00 | 478.50 | 400.00 | 435.50 | 443.50 | 87 | 1,651 | 19.09 | 0.7778 |
| TA509C4500 | 437.00 | 437.00 | 366.00 | 393.50 | 404.00 | 76 | 2,350 | 15.54 | 0.7507 |
| TA509C4550 | 402.00 | 402.00 | 333.00 | 361.00 | 367.00 | 55 | 1,494 | 10.26 | 0.7201 |
| TA509C4600 | 346.50 | 360.00 | 302.00 | 325.00 | 331.00 | 357 | 2,849 | 61.59 | 0.6872 |
| TA509C4650 | 314.00 | 327.50 | 269.00 | 291.00 | 298.00 | 199 | 1,439 | 30.09 | 0.6519 |
| TA509C4700 | 284.50 | 294.50 | 239.00 | 254.00 | 266.50 | 513 | 3,272 | 70.73 | 0.6147 |
| TA509C4750 | 250.00 | 266.00 | 215.00 | 233.50 | 238.00 | 545 | 1,125 | 68.27 | 0.5762 |
| TA509C4800 | 223.50 | 239.00 | 188.00 | 205.50 | 212.00 | 1,261 | 2,825 | 137.75 | 0.5368 |
| TA509C4850 | 201.00 | 214.00 | 164.00 | 178.00 | 188.00 | 1,782 | 1,389 | 168.08 | 0.4976 |
| TA509C4900 | 170.50 | 188.50 | 144.00 | 157.00 | 166.50 | 2,475 | 4,630 | 207.89 | 0.4587 |
| TA509C4950 | 156.50 | 165.50 | 125.50 | 138.00 | 147.50 | 1,003 | 883 | 72.80 | 0.4211 |
| TA509C5000 | 140.00 | 152.50 | 108.00 | 120.00 | 130.50 | 6,627 | 9,824 | 423.67 | 0.3851 |
| TA509C5100 | 105.50 | 113.50 | 83.00 | 93.00 | 102.00 | 2,335 | 1,453 | 114.60 | 0.3192 |
| TA509C5200 | 85.00 | 89.00 | 64.50 | 72.00 | 80.00 | 1,995 | 1,800 | 75.86 | 0.2624 |
| TA509C5300 | 71.50 | 71.50 | 51.00 | 58.00 | 62.50 | 1,485 | 1,394 | 45.60 | 0.2143 |
| TA509C5400 | 51.50 | 55.50 | 40.50 | 46.00 | 49.50 | 1,288 | 914 | 31.62 | 0.1744 |
| TA509C5500 | 44.00 | 46.00 | 32.50 | 37.50 | 39.50 | 3,587 | 2,356 | 71.28 | 0.1434 |
| TA509C5600 | 32.50 | 36.50 | 27.00 | 31.00 | 31.50 | 1,958 | 1,131 | 32.10 | 0.1171 |
| TA509C5700 | 29.00 | 30.50 | 23.00 | 25.50 | 25.50 | 991 | 965 | 13.15 | 0.0962 |
| TA509C5800 | 25.00 | 26.50 | 19.00 | 21.00 | 21.00 | 2,973 | 6,210 | 33.31 | 0.0795 |
| 小计 | 31,737 | 58,023 | 1,741.25 | ||||||
| TA509P3800 | 10.00 | 12.50 | 9.50 | 11.50 | 16.00 | 2,677 | 12,145 | 15.00 | -0.0496 |
| TA509P3850 | 12.50 | 13.50 | 12.00 | 13.50 | 18.00 | 136 | 983 | 0.89 | -0.0554 |
| TA509P3900 | 14.00 | 17.50 | 13.50 | 14.00 | 20.00 | 120 | 3,315 | 0.96 | -0.0615 |
| TA509P3950 | 15.00 | 19.00 | 15.00 | 19.00 | 21.50 | 40 | 1,240 | 0.33 | -0.0680 |
| TA509P4000 | 19.50 | 23.00 | 19.00 | 21.50 | 24.50 | 2,787 | 7,788 | 29.70 | -0.0763 |
| TA509P4050 | 23.50 | 25.00 | 23.00 | 25.00 | 27.00 | 17 | 1,113 | 0.20 | -0.0855 |
| TA509P4100 | 26.00 | 29.00 | 24.00 | 27.00 | 30.00 | 208 | 1,154 | 2.92 | -0.0953 |
| TA509P4150 | 29.00 | 33.50 | 28.00 | 28.50 | 33.50 | 141 | 736 | 2.17 | -0.1067 |
| TA509P4200 | 39.00 | 39.50 | 32.00 | 36.50 | 38.00 | 904 | 2,755 | 16.38 | -0.1203 |
| TA509P4250 | 37.50 | 43.50 | 37.00 | 42.50 | 42.50 | 528 | 1,246 | 10.77 | -0.1348 |
| TA509P4300 | 43.00 | 52.50 | 42.00 | 50.00 | 48.00 | 1,466 | 6,563 | 35.04 | -0.1518 |
| TA509P4350 | 48.50 | 60.00 | 48.50 | 57.00 | 55.00 | 1,319 | 1,557 | 34.87 | -0.1714 |
| TA509P4400 | 56.00 | 70.50 | 56.00 | 65.50 | 62.00 | 1,401 | 1,711 | 43.42 | -0.1923 |
| TA509P4450 | 67.00 | 81.00 | 65.50 | 76.00 | 71.50 | 1,179 | 1,000 | 42.13 | -0.2177 |
| TA509P4500 | 77.00 | 95.00 | 77.00 | 91.00 | 82.00 | 3,410 | 5,815 | 144.29 | -0.2446 |
| TA509P4550 | 88.50 | 106.50 | 88.00 | 103.00 | 94.50 | 933 | 1,033 | 44.47 | -0.2749 |
| TA509P4600 | 102.00 | 124.50 | 100.00 | 119.00 | 108.50 | 2,573 | 2,428 | 145.12 | -0.3076 |
| TA509P4650 | 119.50 | 143.50 | 116.50 | 137.00 | 125.00 | 1,424 | 1,455 | 91.95 | -0.3427 |
| TA509P4700 | 136.00 | 163.50 | 132.00 | 156.00 | 143.50 | 1,588 | 1,640 | 117.12 | -0.3798 |
| TA509P4750 | 156.50 | 186.00 | 147.00 | 178.00 | 164.50 | 982 | 591 | 81.55 | -0.4183 |
| TA509P4800 | 172.00 | 210.50 | 111.50 | 202.00 | 188.00 | 2,106 | 1,419 | 202.25 | -0.4576 |
| TA509P4850 | 213.50 | 236.50 | 195.00 | 222.50 | 214.00 | 1,084 | 1,670 | 112.82 | -0.4968 |
| TA509P4900 | 220.50 | 262.00 | 220.50 | 257.00 | 242.00 | 459 | 1,796 | 53.76 | -0.5358 |
| TA509P4950 | 253.50 | 293.50 | 250.00 | 287.00 | 272.50 | 456 | 731 | 60.96 | -0.5734 |
| TA509P5000 | 285.50 | 326.50 | 280.00 | 319.50 | 305.50 | 399 | 498 | 59.24 | -0.6096 |
| TA509P5100 | 350.50 | 404.00 | 350.00 | 391.50 | 376.50 | 435 | 500 | 79.33 | -0.6758 |
| TA509P5200 | 431.00 | 453.50 | 427.50 | 453.50 | 454.00 | 8 | 683 | 1.74 | -0.7331 |
| TA509P5300 | 508.00 | 548.50 | 508.00 | 548.50 | 536.00 | 7 | 224 | 1.84 | -0.7818 |
| TA509P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 622.50 | 0 | 252 | 0.00 | -0.8222 |
| TA509P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 712.50 | 0 | 311 | 0.00 | -0.8539 |
| TA509P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 804.00 | 0 | 283 | 0.00 | -0.8810 |
| TA509P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 898.00 | 0 | 69 | 0.00 | -0.9027 |
| TA509P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 993.00 | 0 | 40 | 0.00 | -0.9202 |
| 小计 | 28,787 | 64,744 | 1,431.22 | ||||||
| TA601C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 950.50 | 0 | 48 | 0.00 | 0.9297 |
| TA601C3850 | 894.50 | 894.50 | 870.50 | 870.50 | 905.50 | 2 | 16 | 0.88 | 0.9173 |
| TA601C3900 | 850.50 | 850.50 | 829.00 | 829.00 | 860.00 | 2 | 22 | 0.84 | 0.9048 |
| TA601C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 816.00 | 0 | 11 | 0.00 | 0.8909 |
| TA601C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 773.00 | 0 | 8 | 0.00 | 0.8753 |
| TA601C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 730.00 | 0 | 5 | 0.00 | 0.8596 |
| TA601C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 688.50 | 0 | 5 | 0.00 | 0.8414 |
| TA601C4150 | 662.50 | 662.50 | 662.50 | 662.50 | 648.00 | 2 | 63 | 0.66 | 0.8224 |
| TA601C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 607.50 | 0 | 256 | 0.00 | 0.8030 |
| TA601C4250 | 531.00 | 546.50 | 531.00 | 535.50 | 570.00 | 3 | 257 | 0.81 | 0.7806 |
| TA601C4300 | 548.00 | 560.00 | 517.00 | 517.00 | 532.00 | 18 | 241 | 4.90 | 0.7581 |
| TA601C4350 | 523.50 | 523.50 | 465.50 | 465.50 | 496.00 | 3 | 184 | 0.74 | 0.7344 |
| TA601C4400 | 485.00 | 488.50 | 422.50 | 428.50 | 462.00 | 6 | 114 | 1.39 | 0.7089 |
| TA601C4450 | 400.50 | 400.50 | 400.50 | 400.50 | 428.00 | 1 | 120 | 0.20 | 0.6832 |
| TA601C4500 | 367.00 | 370.00 | 367.00 | 370.00 | 396.50 | 2 | 406 | 0.37 | 0.6559 |
| TA601C4550 | 364.00 | 364.00 | 340.00 | 352.00 | 366.50 | 23 | 194 | 4.06 | 0.6280 |
| TA601C4600 | 345.00 | 345.00 | 313.00 | 324.00 | 336.50 | 18 | 260 | 2.89 | 0.5999 |
| TA601C4650 | 315.00 | 315.00 | 303.00 | 303.00 | 311.00 | 2 | 328 | 0.31 | 0.5709 |
| TA601C4700 | 295.50 | 303.00 | 271.00 | 271.00 | 285.50 | 24 | 681 | 3.50 | 0.5419 |
| TA601C4750 | 280.00 | 280.00 | 240.00 | 246.50 | 261.50 | 40 | 275 | 5.13 | 0.5130 |
| TA601C4800 | 248.50 | 263.50 | 227.00 | 230.00 | 240.50 | 57 | 417 | 6.99 | 0.4845 |
| TA601C4850 | 229.00 | 238.50 | 201.50 | 210.00 | 219.50 | 122 | 299 | 13.63 | 0.4562 |
| TA601C4900 | 211.00 | 223.00 | 184.50 | 190.00 | 201.00 | 168 | 401 | 17.23 | 0.4288 |
| TA601C4950 | 193.50 | 201.00 | 166.00 | 177.00 | 184.50 | 231 | 373 | 21.60 | 0.4025 |
| TA601C5000 | 175.00 | 187.50 | 152.00 | 161.50 | 168.00 | 346 | 412 | 29.65 | 0.3764 |
| TA601C5100 | 148.50 | 157.00 | 125.50 | 134.50 | 141.00 | 199 | 198 | 14.36 | 0.3289 |
| TA601C5200 | 124.00 | 131.00 | 104.50 | 108.50 | 116.50 | 310 | 211 | 18.53 | 0.2848 |
| TA601C5300 | 104.00 | 109.00 | 86.00 | 91.00 | 97.50 | 537 | 283 | 26.38 | 0.2460 |
| TA601C5400 | 85.00 | 89.50 | 71.00 | 78.00 | 81.00 | 399 | 261 | 16.36 | 0.2116 |
| TA601C5500 | 69.50 | 74.00 | 60.00 | 65.00 | 67.00 | 713 | 477 | 24.50 | 0.1805 |
| TA601C5600 | 56.50 | 61.00 | 49.00 | 49.00 | 56.00 | 162 | 293 | 4.19 | 0.1548 |
| 小计 | 3,390 | 7,119 | 220.10 | ||||||
| TA601P3800 | 30.00 | 30.00 | 30.00 | 30.00 | 24.50 | 1 | 127 | 0.02 | -0.0694 |
| TA601P3850 | 36.50 | 36.50 | 36.50 | 36.50 | 29.50 | 2 | 520 | 0.04 | -0.0805 |
| TA601P3900 | 38.00 | 38.50 | 38.00 | 38.00 | 34.00 | 9 | 338 | 0.17 | -0.0919 |
| TA601P3950 | 39.00 | 45.00 | 39.00 | 44.00 | 39.50 | 33 | 346 | 0.69 | -0.1047 |
| TA601P4000 | 44.50 | 64.00 | 39.50 | 50.00 | 46.00 | 53 | 455 | 1.25 | -0.1193 |
| TA601P4050 | 50.00 | 50.00 | 49.50 | 49.50 | 53.00 | 2 | 273 | 0.05 | -0.1341 |
| TA601P4100 | 0.00 | 0.00 | 0.00 | 0.00 | 61.50 | 0 | 345 | 0.00 | -0.1514 |
| TA601P4150 | 67.00 | 74.50 | 66.00 | 74.50 | 70.50 | 81 | 431 | 2.86 | -0.1696 |
| TA601P4200 | 75.50 | 86.50 | 75.50 | 86.50 | 79.50 | 55 | 346 | 2.19 | -0.1884 |
| TA601P4250 | 85.50 | 98.00 | 84.00 | 95.00 | 91.50 | 514 | 364 | 22.95 | -0.2100 |
| TA601P4300 | 98.00 | 110.50 | 95.00 | 109.50 | 103.50 | 234 | 398 | 11.77 | -0.2320 |
| TA601P4350 | 110.50 | 125.50 | 109.50 | 121.00 | 116.50 | 274 | 415 | 15.72 | -0.2552 |
| TA601P4400 | 124.00 | 140.00 | 121.50 | 136.50 | 132.00 | 344 | 374 | 22.15 | -0.2802 |
| TA601P4450 | 137.50 | 158.50 | 135.50 | 158.00 | 147.00 | 259 | 211 | 18.31 | -0.3055 |
| TA601P4500 | 155.50 | 177.50 | 153.00 | 174.50 | 165.50 | 264 | 168 | 21.16 | -0.3324 |
| TA601P4550 | 177.00 | 198.00 | 172.50 | 190.50 | 184.50 | 205 | 248 | 18.47 | -0.3600 |
| TA601P4600 | 197.50 | 223.00 | 192.50 | 214.00 | 204.50 | 163 | 250 | 16.24 | -0.3880 |
| TA601P4650 | 218.50 | 235.00 | 214.50 | 235.00 | 228.00 | 92 | 232 | 10.11 | -0.4168 |
| TA601P4700 | 243.00 | 273.00 | 239.00 | 262.00 | 251.50 | 148 | 208 | 18.39 | -0.4457 |
| TA601P4750 | 266.50 | 293.50 | 261.50 | 293.50 | 277.00 | 135 | 210 | 18.27 | -0.4747 |
| TA601P4800 | 293.00 | 322.50 | 291.00 | 322.50 | 305.50 | 110 | 174 | 16.32 | -0.5032 |
| TA601P4850 | 322.50 | 354.00 | 320.00 | 345.00 | 334.00 | 43 | 107 | 7.07 | -0.5316 |
| TA601P4900 | 350.00 | 387.50 | 348.50 | 387.50 | 365.00 | 65 | 65 | 11.67 | -0.5591 |
| TA601P4950 | 381.50 | 416.00 | 375.50 | 416.00 | 397.50 | 76 | 50 | 14.72 | -0.5857 |
| TA601P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 430.50 | 0 | 12 | 0.00 | -0.6121 |
| TA601P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 502.50 | 0 | 4 | 0.00 | -0.6603 |
| TA601P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 577.50 | 0 | 1 | 0.00 | -0.7053 |
| TA601P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 657.00 | 0 | 3 | 0.00 | -0.7452 |
| TA601P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 739.50 | 0 | 0 | 0.00 | -0.7808 |
| TA601P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 824.50 | 0 | 1 | 0.00 | -0.8133 |
| TA601P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 913.00 | 0 | 8 | 0.00 | -0.8406 |
| 小计 | 3,162 | 6,684 | 250.59 | ||||||
| TA合计 | 254,321 | 208,369 | 8,819.09 | ||||||
| 总计 | 254,321 | 208,369 | 8,819.09 |
(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