-
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 |
|---|---|---|---|---|---|---|---|---|---|
| FG507C1000 | 34.00 | 37.00 | 24.50 | 24.50 | 28.50 | 3,598 | 1,989 | 201.76 | 0.5188 |
| FG507C1020 | 25.00 | 27.00 | 17.00 | 17.50 | 20.00 | 9,863 | 5,894 | 400.26 | 0.4084 |
| FG507C1040 | 20.00 | 20.00 | 12.00 | 12.00 | 14.00 | 13,025 | 10,773 | 372.14 | 0.3115 |
| FG507C1060 | 13.00 | 14.00 | 9.00 | 9.00 | 10.00 | 10,431 | 8,655 | 224.12 | 0.2340 |
| FG507C1080 | 10.50 | 10.50 | 6.00 | 6.50 | 7.50 | 13,924 | 18,794 | 215.04 | 0.1764 |
| FG507C1100 | 7.50 | 8.00 | 5.00 | 5.50 | 5.50 | 24,322 | 23,550 | 296.42 | 0.1351 |
| FG507C1120 | 5.50 | 6.00 | 3.50 | 3.50 | 4.50 | 8,152 | 6,143 | 75.21 | 0.1053 |
| FG507C1140 | 4.00 | 4.50 | 3.00 | 3.50 | 3.50 | 1,120 | 3,728 | 8.10 | 0.0828 |
| FG507C1160 | 3.50 | 3.50 | 2.50 | 3.00 | 2.50 | 2,249 | 4,521 | 12.28 | 0.0670 |
| FG507C1180 | 2.50 | 2.50 | 2.00 | 2.50 | 2.00 | 1,909 | 3,981 | 8.40 | 0.0545 |
| FG507C1200 | 2.00 | 2.50 | 1.50 | 2.00 | 2.00 | 11,426 | 20,773 | 43.13 | 0.0451 |
| FG507C1220 | 2.00 | 2.00 | 1.00 | 1.50 | 1.50 | 1,758 | 2,343 | 5.29 | 0.0372 |
| FG507C1240 | 1.50 | 2.00 | 1.50 | 1.50 | 1.50 | 138 | 936 | 0.42 | 0.0317 |
| FG507C1260 | 1.50 | 1.50 | 1.00 | 1.00 | 1.00 | 425 | 1,286 | 0.88 | 0.0264 |
| FG507C1280 | 1.00 | 1.00 | 0.50 | 1.00 | 1.00 | 348 | 688 | 0.67 | 0.0227 |
| FG507C1300 | 1.00 | 1.50 | 0.50 | 1.00 | 1.00 | 345 | 3,116 | 0.71 | 0.0195 |
| FG507C1320 | 0.50 | 1.00 | 0.50 | 1.00 | 0.50 | 32 | 1,062 | 0.04 | 0.0165 |
| FG507C1340 | 1.00 | 1.00 | 0.50 | 0.50 | 0.50 | 653 | 1,918 | 0.66 | 0.0144 |
| FG507C1360 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 140 | 675 | 0.16 | 0.0126 |
| FG507C1380 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 172 | 0.00 | 0.0109 |
| FG507C1400 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2 | 1,040 | 0.00 | 0.0093 |
| FG507C1420 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 2,076 | 0.00 | 0.0083 |
| FG507C870 | 150.00 | 150.00 | 150.00 | 150.00 | 132.50 | 1 | 2 | 0.30 | 0.9593 |
| FG507C880 | 0.00 | 0.00 | 0.00 | 0.00 | 122.50 | 0 | 2 | 0.00 | 0.9492 |
| FG507C890 | 0.00 | 0.00 | 0.00 | 0.00 | 113.00 | 0 | 0 | 0.00 | 0.9353 |
| FG507C900 | 0.00 | 0.00 | 0.00 | 0.00 | 104.00 | 0 | 0 | 0.00 | 0.9193 |
| FG507C910 | 0.00 | 0.00 | 0.00 | 0.00 | 94.50 | 0 | 0 | 0.00 | 0.8996 |
| FG507C920 | 0.00 | 0.00 | 0.00 | 0.00 | 85.50 | 0 | 0 | 0.00 | 0.8755 |
| FG507C930 | 0.00 | 0.00 | 0.00 | 0.00 | 77.00 | 0 | 1 | 0.00 | 0.8481 |
| FG507C940 | 0.00 | 0.00 | 0.00 | 0.00 | 68.50 | 0 | 0 | 0.00 | 0.8140 |
| FG507C950 | 0.00 | 0.00 | 0.00 | 0.00 | 60.50 | 0 | 1 | 0.00 | 0.7754 |
| FG507C960 | 0.00 | 0.00 | 0.00 | 0.00 | 53.00 | 0 | 68 | 0.00 | 0.7324 |
| FG507C970 | 52.50 | 52.50 | 42.00 | 42.50 | 46.00 | 152 | 220 | 13.44 | 0.6835 |
| FG507C980 | 49.00 | 49.00 | 36.00 | 36.00 | 39.50 | 72 | 166 | 5.75 | 0.6308 |
| FG507C990 | 40.00 | 40.00 | 29.50 | 29.50 | 33.50 | 443 | 230 | 29.75 | 0.5756 |
| 小计 | 104,528 | 124,803 | 1,914.93 | ||||||
| FG507P1000 | 21.00 | 31.50 | 19.00 | 31.50 | 27.50 | 15,646 | 4,839 | 833.25 | -0.4796 |
| FG507P1020 | 31.50 | 44.50 | 29.00 | 44.50 | 39.00 | 2,260 | 2,415 | 166.61 | -0.5900 |
| FG507P1040 | 40.50 | 58.50 | 40.50 | 58.50 | 53.00 | 229 | 1,241 | 23.16 | -0.6870 |
| FG507P1060 | 56.50 | 74.00 | 56.50 | 74.00 | 69.00 | 67 | 419 | 8.92 | -0.7646 |
| FG507P1080 | 74.50 | 93.00 | 74.50 | 90.50 | 86.00 | 100 | 496 | 16.97 | -0.8224 |
| FG507P1100 | 95.50 | 108.00 | 95.50 | 108.00 | 104.50 | 42 | 349 | 8.21 | -0.8639 |
| FG507P1120 | 0.00 | 0.00 | 0.00 | 0.00 | 123.00 | 0 | 372 | 0.00 | -0.8939 |
| FG507P1140 | 143.00 | 143.00 | 143.00 | 143.00 | 142.00 | 10 | 247 | 2.86 | -0.9167 |
| FG507P1160 | 0.00 | 0.00 | 0.00 | 0.00 | 161.50 | 0 | 333 | 0.00 | -0.9327 |
| FG507P1180 | 0.00 | 0.00 | 0.00 | 0.00 | 181.00 | 0 | 165 | 0.00 | -0.9454 |
| FG507P1200 | 0.00 | 0.00 | 0.00 | 0.00 | 200.50 | 0 | 23 | 0.00 | -0.9550 |
| FG507P1220 | 0.00 | 0.00 | 0.00 | 0.00 | 220.50 | 0 | 61 | 0.00 | -0.9630 |
| FG507P1240 | 0.00 | 0.00 | 0.00 | 0.00 | 240.00 | 0 | 39 | 0.00 | -0.9688 |
| FG507P1260 | 0.00 | 0.00 | 0.00 | 0.00 | 260.00 | 0 | 60 | 0.00 | -0.9743 |
| FG507P1280 | 0.00 | 0.00 | 0.00 | 0.00 | 279.50 | 0 | 10 | 0.00 | -0.9782 |
| FG507P1300 | 0.00 | 0.00 | 0.00 | 0.00 | 299.50 | 0 | 0 | 0.00 | -0.9815 |
| FG507P1320 | 0.00 | 0.00 | 0.00 | 0.00 | 319.50 | 0 | 1 | 0.00 | -0.9847 |
| FG507P1340 | 0.00 | 0.00 | 0.00 | 0.00 | 339.50 | 0 | 1 | 0.00 | -0.9871 |
| FG507P1360 | 0.00 | 0.00 | 0.00 | 0.00 | 359.50 | 0 | 0 | 0.00 | -0.9890 |
| FG507P1380 | 0.00 | 0.00 | 0.00 | 0.00 | 379.00 | 0 | 0 | 0.00 | -0.9909 |
| FG507P1400 | 0.00 | 0.00 | 0.00 | 0.00 | 399.00 | 0 | 2 | 0.00 | -0.9928 |
| FG507P1420 | 0.00 | 0.00 | 0.00 | 0.00 | 419.00 | 0 | 1 | 0.00 | -0.9939 |
| FG507P870 | 1.00 | 2.00 | 1.00 | 1.50 | 1.50 | 1,709 | 1,202 | 5.43 | -0.0405 |
| FG507P880 | 1.50 | 2.50 | 1.50 | 2.00 | 2.00 | 621 | 1,022 | 2.38 | -0.0504 |
| FG507P890 | 1.50 | 3.00 | 1.50 | 3.00 | 2.50 | 455 | 641 | 2.02 | -0.0641 |
| FG507P900 | 2.00 | 4.00 | 2.00 | 3.50 | 3.00 | 5,293 | 4,798 | 33.38 | -0.0799 |
| FG507P910 | 2.50 | 4.50 | 2.00 | 4.00 | 4.00 | 951 | 1,531 | 6.59 | -0.0995 |
| FG507P920 | 3.00 | 6.00 | 3.00 | 5.50 | 5.00 | 5,465 | 2,568 | 54.50 | -0.1235 |
| FG507P930 | 3.50 | 7.00 | 3.50 | 6.50 | 6.00 | 3,375 | 2,201 | 37.69 | -0.1508 |
| FG507P940 | 5.00 | 9.00 | 4.50 | 8.50 | 7.50 | 3,162 | 915 | 44.11 | -0.1847 |
| FG507P950 | 6.50 | 11.50 | 5.50 | 10.00 | 9.50 | 7,124 | 2,766 | 131.72 | -0.2231 |
| FG507P960 | 8.50 | 14.00 | 7.50 | 14.00 | 12.00 | 2,697 | 1,402 | 62.39 | -0.2661 |
| FG507P970 | 10.50 | 17.50 | 10.00 | 17.50 | 15.00 | 7,240 | 2,345 | 217.21 | -0.3149 |
| FG507P980 | 14.00 | 21.50 | 12.00 | 21.50 | 18.50 | 5,686 | 1,724 | 211.76 | -0.3676 |
| FG507P990 | 17.00 | 26.00 | 15.50 | 26.00 | 22.50 | 5,070 | 1,774 | 229.21 | -0.4227 |
| 小计 | 67,202 | 35,963 | 2,098.37 | ||||||
| FG508C1000 | 0.00 | 0.00 | 0.00 | 0.00 | 62.00 | 0 | 1 | 0.00 | 0.6470 |
| FG508C1020 | 46.00 | 46.00 | 46.00 | 46.00 | 51.00 | 1 | 14 | 0.09 | 0.5740 |
| FG508C1040 | 41.50 | 41.50 | 39.50 | 39.50 | 41.50 | 17 | 19 | 1.39 | 0.5013 |
| FG508C1060 | 34.50 | 34.50 | 34.00 | 34.00 | 33.50 | 11 | 31 | 0.75 | 0.4318 |
| FG508C1080 | 32.50 | 32.50 | 25.00 | 25.00 | 27.00 | 58 | 98 | 3.38 | 0.3678 |
| FG508C1100 | 25.00 | 25.50 | 21.50 | 22.00 | 22.00 | 30 | 64 | 1.34 | 0.3117 |
| FG508C1120 | 21.00 | 21.00 | 19.00 | 19.00 | 18.00 | 2 | 70 | 0.08 | 0.2630 |
| FG508C1140 | 14.50 | 14.50 | 13.50 | 13.50 | 14.50 | 24 | 86 | 0.66 | 0.2207 |
| FG508C1160 | 14.00 | 14.00 | 11.00 | 11.50 | 12.00 | 195 | 207 | 4.67 | 0.1862 |
| FG508C1180 | 12.50 | 12.50 | 9.00 | 9.50 | 10.00 | 66 | 218 | 1.35 | 0.1574 |
| FG508C1200 | 10.00 | 10.00 | 7.50 | 7.50 | 8.50 | 105 | 200 | 1.85 | 0.1329 |
| FG508C1220 | 8.00 | 8.00 | 6.00 | 6.00 | 7.00 | 90 | 324 | 1.23 | 0.1136 |
| FG508C1240 | 6.50 | 7.00 | 4.50 | 5.00 | 6.00 | 333 | 578 | 3.90 | 0.0969 |
| FG508C1260 | 5.50 | 6.00 | 4.50 | 4.50 | 5.00 | 181 | 250 | 2.04 | 0.0833 |
| FG508C1280 | 0.00 | 0.00 | 0.00 | 0.00 | 4.50 | 0 | 30 | 0.00 | 0.0723 |
| FG508C1300 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 | 0 | 22 | 0.00 | 0.0619 |
| FG508C1320 | 0.00 | 0.00 | 0.00 | 0.00 | 3.50 | 0 | 36 | 0.00 | 0.0547 |
| FG508C1340 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 0 | 49 | 0.00 | 0.0480 |
| FG508C1360 | 0.00 | 0.00 | 0.00 | 0.00 | 2.50 | 0 | 86 | 0.00 | 0.0416 |
| FG508C1380 | 0.00 | 0.00 | 0.00 | 0.00 | 2.50 | 0 | 42 | 0.00 | 0.0372 |
| FG508C1400 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | 43 | 0.00 | 0.0332 |
| FG508C1420 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | 37 | 0.00 | 0.0293 |
| FG508C1440 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0 | 52 | 0.00 | 0.0258 |
| FG508C1460 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0 | 42 | 0.00 | 0.0235 |
| FG508C1480 | 0.00 | 0.00 | 0.00 | 0.00 | 1.50 | 0 | 30 | 0.00 | 0.0212 |
| FG508C1500 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 52 | 0.00 | 0.0190 |
| FG508C1520 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4 | 57 | 0.01 | 0.0168 |
| FG508C1540 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 10 | 55 | 0.02 | 0.0154 |
| FG508C1560 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 10 | 64 | 0.02 | 0.0141 |
| FG508C1580 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 0 | 417 | 0.00 | 0.0128 |
| FG508C1600 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 56 | 0.00 | 0.0116 |
| FG508C1620 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50 | 8 | 67 | 0.02 | 0.0104 |
| FG508C900 | 0.00 | 0.00 | 0.00 | 0.00 | 139.00 | 0 | 0 | 0.00 | 0.9171 |
| FG508C910 | 0.00 | 0.00 | 0.00 | 0.00 | 130.00 | 0 | 0 | 0.00 | 0.9006 |
| FG508C920 | 0.00 | 0.00 | 0.00 | 0.00 | 121.00 | 0 | 0 | 0.00 | 0.8812 |
| FG508C930 | 0.00 | 0.00 | 0.00 | 0.00 | 112.50 | 0 | 0 | 0.00 | 0.8600 |
| FG508C940 | 0.00 | 0.00 | 0.00 | 0.00 | 104.50 | 0 | 0 | 0.00 | 0.8356 |
| FG508C950 | 0.00 | 0.00 | 0.00 | 0.00 | 96.50 | 0 | 0 | 0.00 | 0.8096 |
| FG508C960 | 0.00 | 0.00 | 0.00 | 0.00 | 88.50 | 0 | 0 | 0.00 | 0.7805 |
| FG508C970 | 0.00 | 0.00 | 0.00 | 0.00 | 81.50 | 0 | 0 | 0.00 | 0.7500 |
| FG508C980 | 0.00 | 0.00 | 0.00 | 0.00 | 74.50 | 0 | 5 | 0.00 | 0.7168 |
| FG508C990 | 62.50 | 62.50 | 62.50 | 62.50 | 68.00 | 3 | 9 | 0.38 | 0.6827 |
| 小计 | 1,148 | 3,411 | 23.18 | ||||||
| FG508P1000 | 25.00 | 30.00 | 25.00 | 30.00 | 27.00 | 63 | 91 | 3.50 | -0.3496 |
| FG508P1020 | 0.00 | 0.00 | 0.00 | 0.00 | 36.00 | 0 | 136 | 0.00 | -0.4224 |
| FG508P1040 | 47.00 | 47.00 | 47.00 | 47.00 | 46.50 | 1 | 12 | 0.09 | -0.4951 |
| FG508P1060 | 62.00 | 62.00 | 62.00 | 62.00 | 58.50 | 1 | 44 | 0.12 | -0.5647 |
| FG508P1080 | 67.00 | 74.00 | 67.00 | 74.00 | 72.00 | 4 | 35 | 0.58 | -0.6288 |
| FG508P1100 | 0.00 | 0.00 | 0.00 | 0.00 | 87.00 | 0 | 4 | 0.00 | -0.6851 |
| FG508P1120 | 92.00 | 103.00 | 92.00 | 103.00 | 102.50 | 12 | 44 | 2.45 | -0.7340 |
| FG508P1140 | 0.00 | 0.00 | 0.00 | 0.00 | 119.00 | 0 | 46 | 0.00 | -0.7767 |
| FG508P1160 | 0.00 | 0.00 | 0.00 | 0.00 | 136.50 | 0 | 53 | 0.00 | -0.8114 |
| FG508P1180 | 0.00 | 0.00 | 0.00 | 0.00 | 154.50 | 0 | 36 | 0.00 | -0.8406 |
| FG508P1200 | 0.00 | 0.00 | 0.00 | 0.00 | 173.00 | 0 | 27 | 0.00 | -0.8654 |
| FG508P1220 | 0.00 | 0.00 | 0.00 | 0.00 | 191.50 | 0 | 19 | 0.00 | -0.8850 |
| FG508P1240 | 0.00 | 0.00 | 0.00 | 0.00 | 210.50 | 0 | 19 | 0.00 | -0.9021 |
| FG508P1260 | 0.00 | 0.00 | 0.00 | 0.00 | 229.50 | 0 | 1 | 0.00 | -0.9160 |
| FG508P1280 | 0.00 | 0.00 | 0.00 | 0.00 | 249.00 | 0 | 0 | 0.00 | -0.9274 |
| FG508P1300 | 0.00 | 0.00 | 0.00 | 0.00 | 268.00 | 0 | 0 | 0.00 | -0.9383 |
| FG508P1320 | 0.00 | 0.00 | 0.00 | 0.00 | 287.50 | 0 | 0 | 0.00 | -0.9457 |
| FG508P1340 | 0.00 | 0.00 | 0.00 | 0.00 | 307.00 | 0 | 0 | 0.00 | -0.9529 |
| FG508P1360 | 0.00 | 0.00 | 0.00 | 0.00 | 327.00 | 0 | 0 | 0.00 | -0.9597 |
| FG508P1380 | 0.00 | 0.00 | 0.00 | 0.00 | 346.50 | 0 | 0 | 0.00 | -0.9644 |
| FG508P1400 | 0.00 | 0.00 | 0.00 | 0.00 | 366.50 | 0 | 0 | 0.00 | -0.9688 |
| FG508P1420 | 0.00 | 0.00 | 0.00 | 0.00 | 386.00 | 0 | 0 | 0.00 | -0.9731 |
| FG508P1440 | 0.00 | 0.00 | 0.00 | 0.00 | 406.00 | 0 | 0 | 0.00 | -0.9769 |
| FG508P1460 | 0.00 | 0.00 | 0.00 | 0.00 | 425.50 | 0 | 0 | 0.00 | -0.9796 |
| FG508P1480 | 0.00 | 0.00 | 0.00 | 0.00 | 445.50 | 0 | 0 | 0.00 | -0.9822 |
| FG508P1500 | 0.00 | 0.00 | 0.00 | 0.00 | 465.50 | 0 | 0 | 0.00 | -0.9848 |
| FG508P1520 | 0.00 | 0.00 | 0.00 | 0.00 | 485.50 | 0 | 0 | 0.00 | -0.9874 |
| FG508P1540 | 0.00 | 0.00 | 0.00 | 0.00 | 505.50 | 0 | 0 | 0.00 | -0.9891 |
| FG508P1560 | 0.00 | 0.00 | 0.00 | 0.00 | 525.00 | 0 | 0 | 0.00 | -0.9908 |
| FG508P1580 | 0.00 | 0.00 | 0.00 | 0.00 | 545.00 | 0 | 0 | 0.00 | -0.9924 |
| FG508P1600 | 0.00 | 0.00 | 0.00 | 0.00 | 565.00 | 0 | 0 | 0.00 | -0.9940 |
| FG508P1620 | 0.00 | 0.00 | 0.00 | 0.00 | 585.00 | 0 | 0 | 0.00 | -0.9956 |
| FG508P900 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1 | 1 | 0.01 | -0.0816 |
| FG508P910 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 5 | 0.00 | -0.0978 |
| FG508P920 | 7.00 | 7.00 | 6.00 | 6.00 | 6.50 | 21 | 113 | 0.27 | -0.1169 |
| FG508P930 | 7.00 | 8.50 | 7.00 | 8.50 | 8.00 | 240 | 211 | 3.76 | -0.1378 |
| FG508P940 | 7.50 | 10.50 | 7.50 | 10.50 | 9.50 | 535 | 142 | 10.17 | -0.1619 |
| FG508P950 | 10.50 | 12.50 | 10.50 | 12.50 | 11.50 | 63 | 82 | 1.50 | -0.1877 |
| FG508P960 | 12.50 | 14.50 | 12.50 | 13.50 | 14.00 | 102 | 68 | 2.86 | -0.2166 |
| FG508P970 | 16.50 | 17.00 | 16.50 | 17.00 | 16.50 | 46 | 91 | 1.56 | -0.2470 |
| FG508P980 | 17.00 | 19.00 | 17.00 | 19.00 | 19.50 | 7 | 46 | 0.26 | -0.2799 |
| FG508P990 | 21.00 | 25.50 | 21.00 | 25.50 | 23.00 | 21 | 76 | 1.06 | -0.3139 |
| 小计 | 1,117 | 1,402 | 28.19 | ||||||
| FG509C1000 | 74.00 | 74.00 | 56.50 | 58.00 | 64.00 | 1,557 | 2,255 | 189.23 | 0.5699 |
| FG509C1020 | 62.50 | 63.00 | 49.00 | 51.00 | 55.00 | 1,750 | 2,112 | 186.29 | 0.5143 |
| FG509C1040 | 55.00 | 56.50 | 42.50 | 44.00 | 48.00 | 1,974 | 4,510 | 193.82 | 0.4617 |
| FG509C1060 | 47.50 | 49.50 | 37.00 | 39.50 | 41.50 | 2,617 | 3,421 | 222.70 | 0.4133 |
| FG509C1080 | 42.00 | 42.00 | 32.50 | 34.00 | 36.00 | 1,215 | 2,175 | 87.27 | 0.3682 |
| FG509C1100 | 37.00 | 37.00 | 28.50 | 30.00 | 31.50 | 6,572 | 8,394 | 416.15 | 0.3290 |
| FG509C1120 | 32.50 | 33.00 | 25.50 | 26.50 | 27.50 | 3,101 | 6,655 | 177.45 | 0.2927 |
| FG509C1140 | 28.00 | 28.50 | 21.50 | 22.50 | 24.00 | 1,728 | 5,670 | 84.02 | 0.2620 |
| FG509C1160 | 24.00 | 25.00 | 19.50 | 20.50 | 21.00 | 1,907 | 4,226 | 80.73 | 0.2330 |
| FG509C1180 | 21.50 | 22.50 | 18.00 | 18.50 | 19.00 | 3,669 | 6,377 | 143.00 | 0.2100 |
| FG509C1200 | 20.00 | 21.00 | 16.00 | 17.00 | 17.00 | 7,356 | 16,918 | 263.66 | 0.1881 |
| FG509C1220 | 17.00 | 18.00 | 14.00 | 14.50 | 15.00 | 1,409 | 3,628 | 43.16 | 0.1695 |
| FG509C1240 | 15.50 | 16.00 | 13.00 | 13.00 | 13.50 | 977 | 3,958 | 26.92 | 0.1538 |
| FG509C1260 | 14.00 | 14.00 | 11.50 | 12.00 | 12.50 | 366 | 4,146 | 8.80 | 0.1388 |
| FG509C1280 | 13.00 | 13.00 | 10.50 | 11.00 | 11.00 | 817 | 4,324 | 18.33 | 0.1263 |
| FG509C1300 | 12.00 | 12.00 | 9.50 | 10.00 | 10.00 | 9,344 | 24,718 | 187.66 | 0.1159 |
| FG509C1320 | 11.00 | 11.00 | 8.50 | 9.00 | 9.50 | 641 | 3,823 | 11.93 | 0.1060 |
| FG509C1340 | 9.00 | 9.00 | 8.00 | 8.50 | 8.50 | 226 | 1,823 | 3.73 | 0.0965 |
| FG509C1360 | 8.50 | 8.50 | 7.00 | 7.50 | 8.00 | 261 | 1,409 | 4.00 | 0.0893 |
| FG509C1380 | 8.00 | 8.00 | 6.50 | 7.00 | 7.50 | 366 | 2,443 | 5.22 | 0.0829 |
| FG509C1400 | 7.50 | 7.50 | 6.00 | 6.50 | 7.00 | 11,137 | 34,085 | 146.11 | 0.0768 |
| FG509C1420 | 6.50 | 6.50 | 5.00 | 6.50 | 6.50 | 21 | 728 | 0.23 | 0.0709 |
| FG509C1440 | 5.50 | 5.50 | 5.50 | 5.50 | 6.00 | 5 | 965 | 0.06 | 0.0654 |
| FG509C1460 | 5.00 | 5.00 | 4.50 | 4.50 | 5.50 | 124 | 1,437 | 1.21 | 0.0616 |
| FG509C1480 | 5.00 | 5.00 | 4.00 | 4.50 | 5.00 | 310 | 1,656 | 2.88 | 0.0578 |
| FG509C1500 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | 1,989 | 9,486 | 18.71 | 0.0542 |
| FG509C1520 | 4.50 | 5.50 | 4.00 | 4.50 | 4.50 | 19 | 439 | 0.18 | 0.0507 |
| FG509C1540 | 5.50 | 5.50 | 5.00 | 5.00 | 4.50 | 2 | 681 | 0.02 | 0.0473 |
| FG509C1560 | 3.00 | 3.00 | 3.00 | 3.00 | 4.00 | 1 | 469 | 0.01 | 0.0442 |
| FG509C1580 | 3.50 | 3.50 | 3.50 | 3.50 | 4.00 | 9 | 522 | 0.06 | 0.0420 |
| FG509C1600 | 4.00 | 4.00 | 3.00 | 3.50 | 3.50 | 2,217 | 8,331 | 15.52 | 0.0399 |
| FG509C1620 | 3.00 | 3.00 | 3.00 | 3.00 | 3.50 | 18 | 1,031 | 0.11 | 0.0378 |
| FG509C1640 | 8.00 | 8.00 | 1.50 | 2.00 | 3.50 | 9 | 198 | 0.05 | 0.0358 |
| FG509C1660 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 18 | 1,392 | 0.11 | 0.0338 |
| FG509C1680 | 2.50 | 2.50 | 2.50 | 2.50 | 3.00 | 6 | 173 | 0.03 | 0.0319 |
| FG509C1700 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 59 | 1,824 | 0.35 | 0.0300 |
| FG509C1720 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1 | 236 | 0.01 | 0.0286 |
| FG509C1740 | 2.50 | 3.00 | 2.50 | 3.00 | 2.50 | 15 | 430 | 0.09 | 0.0274 |
| FG509C1760 | 2.00 | 2.00 | 2.00 | 2.00 | 2.50 | 1 | 302 | 0.00 | 0.0263 |
| FG509C1780 | 0.00 | 0.00 | 0.00 | 0.00 | 2.50 | 0 | 463 | 0.00 | 0.0251 |
| FG509C1800 | 2.50 | 2.50 | 2.00 | 2.00 | 2.50 | 31 | 2,412 | 0.15 | 0.0240 |
| FG509C1820 | 2.00 | 2.00 | 1.00 | 2.00 | 2.00 | 287 | 1,102 | 1.09 | 0.0229 |
| FG509C1840 | 2.00 | 2.50 | 2.00 | 2.00 | 2.00 | 2,573 | 36,953 | 11.38 | 0.0218 |
| FG509C890 | 150.00 | 150.00 | 137.00 | 137.00 | 134.50 | 3 | 3 | 0.86 | 0.8652 |
| FG509C900 | 135.00 | 135.00 | 125.00 | 125.00 | 126.50 | 2 | 13 | 0.52 | 0.8434 |
| FG509C910 | 118.00 | 118.00 | 113.00 | 113.00 | 118.50 | 30 | 32 | 6.79 | 0.8198 |
| FG509C920 | 0.00 | 0.00 | 0.00 | 0.00 | 111.00 | 0 | 1 | 0.00 | 0.7953 |
| FG509C930 | 0.00 | 0.00 | 0.00 | 0.00 | 104.00 | 0 | 0 | 0.00 | 0.7687 |
| FG509C940 | 0.00 | 0.00 | 0.00 | 0.00 | 97.00 | 0 | 13 | 0.00 | 0.7423 |
| FG509C950 | 99.00 | 99.50 | 83.50 | 85.00 | 91.00 | 320 | 316 | 62.50 | 0.7136 |
| FG509C960 | 82.00 | 82.00 | 82.00 | 82.00 | 84.50 | 1 | 34 | 0.16 | 0.6854 |
| FG509C970 | 76.00 | 76.00 | 76.00 | 76.00 | 79.00 | 2 | 13 | 0.30 | 0.6564 |
| FG509C980 | 83.50 | 83.50 | 67.00 | 68.50 | 73.50 | 276 | 680 | 39.95 | 0.6273 |
| FG509C990 | 77.00 | 77.00 | 61.00 | 63.50 | 68.50 | 168 | 1,214 | 22.27 | 0.5986 |
| 小计 | 67,507 | 220,619 | 2,685.76 | ||||||
| FG509P1000 | 39.00 | 53.50 | 38.00 | 53.00 | 48.00 | 7,703 | 11,125 | 735.38 | -0.4246 |
| FG509P1020 | 52.00 | 65.50 | 48.00 | 65.00 | 59.00 | 2,312 | 5,272 | 265.77 | -0.4802 |
| FG509P1040 | 62.50 | 80.00 | 60.00 | 78.00 | 71.50 | 1,373 | 2,732 | 205.40 | -0.5328 |
| FG509P1060 | 74.00 | 94.50 | 74.00 | 92.50 | 85.00 | 818 | 3,873 | 135.57 | -0.5813 |
| FG509P1080 | 89.50 | 108.50 | 89.50 | 106.50 | 99.50 | 307 | 1,392 | 60.71 | -0.6267 |
| FG509P1100 | 101.00 | 124.50 | 101.00 | 122.50 | 115.00 | 831 | 4,157 | 190.67 | -0.6660 |
| FG509P1120 | 117.50 | 141.00 | 117.50 | 140.00 | 131.00 | 201 | 3,622 | 53.05 | -0.7026 |
| FG509P1140 | 143.50 | 153.00 | 143.50 | 147.50 | 147.50 | 8 | 3,217 | 2.38 | -0.7336 |
| FG509P1160 | 160.00 | 173.50 | 160.00 | 171.00 | 164.50 | 175 | 2,062 | 56.90 | -0.7629 |
| FG509P1180 | 179.50 | 179.50 | 179.50 | 179.50 | 182.00 | 2 | 1,380 | 0.72 | -0.7863 |
| FG509P1200 | 193.00 | 210.00 | 192.00 | 208.50 | 200.00 | 9 | 2,139 | 3.60 | -0.8085 |
| FG509P1220 | 223.00 | 223.00 | 223.00 | 223.00 | 218.00 | 2 | 1,402 | 0.89 | -0.8275 |
| FG509P1240 | 0.00 | 0.00 | 0.00 | 0.00 | 236.50 | 0 | 506 | 0.00 | -0.8436 |
| FG509P1260 | 252.00 | 263.50 | 252.00 | 263.50 | 255.00 | 3 | 693 | 1.54 | -0.8589 |
| FG509P1280 | 0.00 | 0.00 | 0.00 | 0.00 | 274.00 | 0 | 849 | 0.00 | -0.8719 |
| FG509P1300 | 0.00 | 0.00 | 0.00 | 0.00 | 293.00 | 0 | 1,022 | 0.00 | -0.8826 |
| FG509P1320 | 0.00 | 0.00 | 0.00 | 0.00 | 312.00 | 0 | 921 | 0.00 | -0.8930 |
| FG509P1340 | 0.00 | 0.00 | 0.00 | 0.00 | 331.00 | 0 | 912 | 0.00 | -0.9029 |
| FG509P1360 | 0.00 | 0.00 | 0.00 | 0.00 | 350.50 | 0 | 474 | 0.00 | -0.9104 |
| FG509P1380 | 0.00 | 0.00 | 0.00 | 0.00 | 370.00 | 0 | 212 | 0.00 | -0.9171 |
| FG509P1400 | 0.00 | 0.00 | 0.00 | 0.00 | 389.50 | 0 | 300 | 0.00 | -0.9236 |
| FG509P1420 | 0.00 | 0.00 | 0.00 | 0.00 | 409.00 | 0 | 250 | 0.00 | -0.9300 |
| FG509P1440 | 0.00 | 0.00 | 0.00 | 0.00 | 428.50 | 0 | 352 | 0.00 | -0.9358 |
| FG509P1460 | 0.00 | 0.00 | 0.00 | 0.00 | 448.00 | 0 | 407 | 0.00 | -0.9400 |
| FG509P1480 | 0.00 | 0.00 | 0.00 | 0.00 | 467.50 | 0 | 321 | 0.00 | -0.9441 |
| FG509P1500 | 0.00 | 0.00 | 0.00 | 0.00 | 487.50 | 0 | 169 | 0.00 | -0.9481 |
| FG509P1520 | 0.00 | 0.00 | 0.00 | 0.00 | 507.00 | 0 | 125 | 0.00 | -0.9520 |
| FG509P1540 | 0.00 | 0.00 | 0.00 | 0.00 | 526.50 | 0 | 82 | 0.00 | -0.9558 |
| FG509P1560 | 0.00 | 0.00 | 0.00 | 0.00 | 546.50 | 0 | 46 | 0.00 | -0.9593 |
| FG509P1580 | 0.00 | 0.00 | 0.00 | 0.00 | 566.00 | 0 | 20 | 0.00 | -0.9618 |
| FG509P1600 | 0.00 | 0.00 | 0.00 | 0.00 | 586.00 | 0 | 19 | 0.00 | -0.9642 |
| FG509P1620 | 0.00 | 0.00 | 0.00 | 0.00 | 606.00 | 0 | 23 | 0.00 | -0.9666 |
| FG509P1640 | 0.00 | 0.00 | 0.00 | 0.00 | 625.50 | 0 | 9 | 0.00 | -0.9690 |
| FG509P1660 | 0.00 | 0.00 | 0.00 | 0.00 | 645.50 | 0 | 2 | 0.00 | -0.9714 |
| FG509P1680 | 0.00 | 0.00 | 0.00 | 0.00 | 665.00 | 0 | 0 | 0.00 | -0.9737 |
| FG509P1700 | 0.00 | 0.00 | 0.00 | 0.00 | 685.00 | 0 | 0 | 0.00 | -0.9759 |
| FG509P1720 | 0.00 | 0.00 | 0.00 | 0.00 | 705.00 | 0 | 0 | 0.00 | -0.9777 |
| FG509P1740 | 0.00 | 0.00 | 0.00 | 0.00 | 725.00 | 0 | 31 | 0.00 | -0.9792 |
| FG509P1760 | 0.00 | 0.00 | 0.00 | 0.00 | 745.00 | 0 | 0 | 0.00 | -0.9807 |
| FG509P1780 | 0.00 | 0.00 | 0.00 | 0.00 | 764.50 | 0 | 0 | 0.00 | -0.9822 |
| FG509P1800 | 0.00 | 0.00 | 0.00 | 0.00 | 784.50 | 0 | 0 | 0.00 | -0.9836 |
| FG509P1820 | 0.00 | 0.00 | 0.00 | 0.00 | 804.50 | 0 | 0 | 0.00 | -0.9851 |
| FG509P1840 | 829.00 | 829.00 | 829.00 | 829.00 | 824.50 | 1 | 75 | 1.66 | -0.9866 |
| FG509P890 | 7.00 | 11.50 | 7.00 | 11.00 | 9.00 | 3,949 | 4,767 | 78.51 | -0.1316 |
| FG509P900 | 9.00 | 13.50 | 8.50 | 12.50 | 11.00 | 1,527 | 2,889 | 34.77 | -0.1530 |
| FG509P910 | 10.00 | 15.50 | 10.00 | 15.50 | 13.00 | 803 | 1,608 | 22.97 | -0.1762 |
| FG509P920 | 12.50 | 19.00 | 12.00 | 18.00 | 15.50 | 2,889 | 4,171 | 93.84 | -0.2004 |
| FG509P930 | 15.00 | 21.50 | 15.00 | 21.00 | 18.50 | 918 | 1,283 | 35.58 | -0.2267 |
| FG509P940 | 17.00 | 25.00 | 16.50 | 24.00 | 21.50 | 2,381 | 3,004 | 104.06 | -0.2529 |
| FG509P950 | 20.00 | 29.00 | 19.00 | 28.00 | 25.50 | 1,216 | 1,487 | 62.59 | -0.2814 |
| FG509P960 | 24.00 | 33.00 | 22.00 | 32.00 | 29.00 | 1,541 | 2,116 | 90.72 | -0.3094 |
| FG509P970 | 26.50 | 37.50 | 24.50 | 36.50 | 33.50 | 3,795 | 6,014 | 254.29 | -0.3383 |
| FG509P980 | 30.00 | 42.00 | 28.50 | 41.50 | 38.00 | 2,567 | 6,224 | 186.92 | -0.3673 |
| FG509P990 | 34.50 | 47.50 | 33.00 | 47.50 | 42.50 | 1,186 | 6,779 | 97.63 | -0.3959 |
| 小计 | 36,517 | 90,535 | 2,776.12 | ||||||
| FG601C1000 | 0.00 | 0.00 | 0.00 | 0.00 | 120.00 | 0 | 0 | 0.00 | 0.6603 |
| FG601C1020 | 106.00 | 106.00 | 106.00 | 106.00 | 109.50 | 2 | 2 | 0.42 | 0.6234 |
| FG601C1040 | 97.00 | 97.00 | 97.00 | 97.00 | 100.00 | 3 | 3 | 0.58 | 0.5866 |
| FG601C1060 | 88.00 | 88.00 | 88.00 | 88.00 | 91.00 | 2 | 2 | 0.35 | 0.5505 |
| FG601C1080 | 87.50 | 87.50 | 79.50 | 79.50 | 82.50 | 9 | 10 | 1.51 | 0.5155 |
| FG601C1100 | 94.00 | 94.00 | 76.00 | 76.00 | 75.50 | 3 | 11 | 0.49 | 0.4816 |
| FG601C1120 | 79.00 | 79.00 | 79.00 | 79.00 | 68.50 | 3 | 11 | 0.47 | 0.4491 |
| FG601C1140 | 0.00 | 0.00 | 0.00 | 0.00 | 62.50 | 0 | 1 | 0.00 | 0.4188 |
| FG601C1160 | 0.00 | 0.00 | 0.00 | 0.00 | 57.00 | 0 | 2 | 0.00 | 0.3894 |
| FG601C1180 | 0.00 | 0.00 | 0.00 | 0.00 | 52.00 | 0 | 7 | 0.00 | 0.3626 |
| FG601C1200 | 0.00 | 0.00 | 0.00 | 0.00 | 48.00 | 0 | 14 | 0.00 | 0.3375 |
| FG601C1220 | 0.00 | 0.00 | 0.00 | 0.00 | 43.50 | 0 | 15 | 0.00 | 0.3132 |
| FG601C1240 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 3 | 11 | 0.24 | 0.2920 |
| FG601C1260 | 0.00 | 0.00 | 0.00 | 0.00 | 37.00 | 0 | 8 | 0.00 | 0.2722 |
| FG601C1280 | 34.50 | 34.50 | 34.50 | 34.50 | 34.00 | 3 | 20 | 0.21 | 0.2530 |
| FG601C1300 | 0.00 | 0.00 | 0.00 | 0.00 | 31.50 | 0 | 20 | 0.00 | 0.2358 |
| FG601C1320 | 28.50 | 28.50 | 28.50 | 28.50 | 29.50 | 3 | 72 | 0.17 | 0.2209 |
| FG601C1340 | 22.50 | 26.00 | 22.50 | 26.00 | 27.00 | 4 | 35 | 0.20 | 0.2064 |
| FG601C1360 | 24.50 | 24.50 | 24.50 | 24.50 | 25.00 | 3 | 32 | 0.15 | 0.1924 |
| FG601C1380 | 23.00 | 23.00 | 23.00 | 23.00 | 23.50 | 3 | 67 | 0.14 | 0.1802 |
| FG601C1400 | 21.50 | 21.50 | 21.50 | 21.50 | 22.00 | 6 | 186 | 0.26 | 0.1697 |
| FG601C1420 | 22.00 | 23.00 | 19.00 | 20.00 | 20.50 | 40 | 168 | 1.62 | 0.1595 |
| FG601C930 | 0.00 | 0.00 | 0.00 | 0.00 | 164.00 | 0 | 0 | 0.00 | 0.7853 |
| FG601C940 | 0.00 | 0.00 | 0.00 | 0.00 | 157.00 | 0 | 1 | 0.00 | 0.7685 |
| FG601C950 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00 | 0 | 0 | 0.00 | 0.7518 |
| FG601C960 | 0.00 | 0.00 | 0.00 | 0.00 | 144.00 | 0 | 0 | 0.00 | 0.7334 |
| FG601C970 | 0.00 | 0.00 | 0.00 | 0.00 | 137.50 | 0 | 0 | 0.00 | 0.7152 |
| FG601C980 | 0.00 | 0.00 | 0.00 | 0.00 | 131.50 | 0 | 0 | 0.00 | 0.6973 |
| FG601C990 | 125.00 | 125.00 | 125.00 | 125.00 | 125.50 | 1 | 1 | 0.25 | 0.6791 |
| 小计 | 88 | 699 | 7.07 | ||||||
| FG601P1000 | 54.00 | 55.00 | 52.50 | 52.50 | 52.00 | 9 | 36 | 0.96 | -0.3280 |
| FG601P1020 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3 | 3 | 0.37 | -0.3646 |
| FG601P1040 | 78.50 | 78.50 | 74.50 | 74.50 | 71.00 | 7 | 20 | 1.06 | -0.4011 |
| FG601P1060 | 81.50 | 81.50 | 81.50 | 81.50 | 82.00 | 4 | 32 | 0.65 | -0.4372 |
| FG601P1080 | 0.00 | 0.00 | 0.00 | 0.00 | 93.50 | 0 | 15 | 0.00 | -0.4722 |
| FG601P1100 | 100.00 | 107.00 | 100.00 | 107.00 | 106.00 | 7 | 26 | 1.45 | -0.5061 |
| FG601P1120 | 0.00 | 0.00 | 0.00 | 0.00 | 119.00 | 0 | 6 | 0.00 | -0.5389 |
| FG601P1140 | 0.00 | 0.00 | 0.00 | 0.00 | 133.00 | 0 | 6 | 0.00 | -0.5694 |
| FG601P1160 | 0.00 | 0.00 | 0.00 | 0.00 | 147.00 | 0 | 1 | 0.00 | -0.5992 |
| FG601P1180 | 0.00 | 0.00 | 0.00 | 0.00 | 162.00 | 0 | 0 | 0.00 | -0.6263 |
| FG601P1200 | 0.00 | 0.00 | 0.00 | 0.00 | 177.50 | 0 | 5 | 0.00 | -0.6518 |
| FG601P1220 | 0.00 | 0.00 | 0.00 | 0.00 | 193.00 | 0 | 0 | 0.00 | -0.6767 |
| FG601P1240 | 0.00 | 0.00 | 0.00 | 0.00 | 209.50 | 0 | 0 | 0.00 | -0.6983 |
| FG601P1260 | 0.00 | 0.00 | 0.00 | 0.00 | 226.00 | 0 | 0 | 0.00 | -0.7187 |
| FG601P1280 | 0.00 | 0.00 | 0.00 | 0.00 | 242.50 | 0 | 0 | 0.00 | -0.7385 |
| FG601P1300 | 0.00 | 0.00 | 0.00 | 0.00 | 260.00 | 0 | 0 | 0.00 | -0.7563 |
| FG601P1320 | 0.00 | 0.00 | 0.00 | 0.00 | 277.50 | 0 | 0 | 0.00 | -0.7718 |
| FG601P1340 | 0.00 | 0.00 | 0.00 | 0.00 | 295.50 | 0 | 0 | 0.00 | -0.7870 |
| FG601P1360 | 0.00 | 0.00 | 0.00 | 0.00 | 313.00 | 0 | 0 | 0.00 | -0.8018 |
| FG601P1380 | 0.00 | 0.00 | 0.00 | 0.00 | 331.00 | 0 | 0 | 0.00 | -0.8146 |
| FG601P1400 | 0.00 | 0.00 | 0.00 | 0.00 | 349.50 | 0 | 0 | 0.00 | -0.8257 |
| FG601P1420 | 0.00 | 0.00 | 0.00 | 0.00 | 368.00 | 0 | 0 | 0.00 | -0.8366 |
| FG601P930 | 30.00 | 30.50 | 18.00 | 25.50 | 26.50 | 915 | 823 | 42.74 | -0.2053 |
| FG601P940 | 42.00 | 42.00 | 26.00 | 29.50 | 29.50 | 24 | 62 | 1.51 | -0.2217 |
| FG601P950 | 36.00 | 36.00 | 33.00 | 35.00 | 32.50 | 10 | 25 | 0.70 | -0.2381 |
| FG601P960 | 38.50 | 38.50 | 38.50 | 38.50 | 36.00 | 6 | 11 | 0.46 | -0.2560 |
| FG601P970 | 41.50 | 41.50 | 41.50 | 41.50 | 40.00 | 3 | 6 | 0.25 | -0.2738 |
| FG601P980 | 45.00 | 45.00 | 45.00 | 45.00 | 43.50 | 3 | 3 | 0.27 | -0.2915 |
| FG601P990 | 48.50 | 48.50 | 48.50 | 48.50 | 47.50 | 3 | 6 | 0.29 | -0.3094 |
| 小计 | 994 | 1,086 | 50.70 | ||||||
| FG合计 | 279,101 | 478,518 | 9,584.32 | ||||||
| 总计 | 279,101 | 478,518 | 9,584.32 |
(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