-
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 | 476.00 | 0 | 0 | 0.00 | 0.9970 |
| SH507C2040 | 0.00 | 0.00 | 0.00 | 0.00 | 436.00 | 0 | 0 | 0.00 | 0.9934 |
| SH507C2080 | 0.00 | 0.00 | 0.00 | 0.00 | 396.50 | 0 | 0 | 0.00 | 0.9882 |
| SH507C2120 | 0.00 | 0.00 | 0.00 | 0.00 | 357.00 | 0 | 0 | 0.00 | 0.9802 |
| SH507C2160 | 0.00 | 0.00 | 0.00 | 0.00 | 318.00 | 0 | 0 | 0.00 | 0.9680 |
| SH507C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 279.50 | 0 | 0 | 0.00 | 0.9497 |
| SH507C2240 | 0.00 | 0.00 | 0.00 | 0.00 | 242.00 | 0 | 0 | 0.00 | 0.9227 |
| SH507C2280 | 0.00 | 0.00 | 0.00 | 0.00 | 206.00 | 0 | 35 | 0.00 | 0.8846 |
| SH507C2320 | 184.00 | 184.00 | 170.50 | 170.50 | 171.50 | 46 | 46 | 24.22 | 0.8329 |
| SH507C2360 | 151.50 | 151.50 | 143.00 | 143.00 | 140.00 | 9 | 80 | 3.90 | 0.7667 |
| SH507C2400 | 132.00 | 132.00 | 99.50 | 113.50 | 111.00 | 95 | 200 | 31.40 | 0.6869 |
| SH507C2440 | 104.50 | 107.50 | 77.00 | 87.50 | 86.50 | 297 | 153 | 75.32 | 0.5973 |
| SH507C2480 | 81.00 | 81.00 | 58.00 | 64.00 | 66.00 | 1,542 | 580 | 295.99 | 0.5035 |
| SH507C2520 | 57.50 | 64.50 | 43.00 | 48.00 | 49.50 | 4,367 | 1,999 | 664.81 | 0.4132 |
| SH507C2560 | 48.00 | 49.50 | 32.00 | 35.00 | 37.00 | 3,283 | 1,648 | 359.39 | 0.3317 |
| SH507C2600 | 39.00 | 39.00 | 23.50 | 26.00 | 27.50 | 14,165 | 4,411 | 1,200.78 | 0.2621 |
| SH507C2640 | 28.50 | 29.00 | 17.00 | 19.00 | 20.50 | 2,104 | 1,118 | 132.91 | 0.2049 |
| SH507C2680 | 21.00 | 22.50 | 12.50 | 14.00 | 15.50 | 1,774 | 1,052 | 84.57 | 0.1591 |
| SH507C2720 | 16.00 | 17.50 | 10.00 | 10.50 | 11.50 | 5,045 | 2,260 | 186.42 | 0.1232 |
| SH507C2760 | 12.00 | 13.50 | 7.50 | 7.50 | 9.00 | 1,224 | 898 | 33.99 | 0.0966 |
| SH507C2800 | 10.00 | 10.50 | 5.50 | 6.50 | 7.00 | 3,831 | 2,943 | 83.07 | 0.0755 |
| SH507C2840 | 8.00 | 8.00 | 4.50 | 5.00 | 5.00 | 432 | 390 | 7.01 | 0.0583 |
| SH507C2880 | 6.00 | 6.00 | 3.50 | 4.00 | 4.00 | 818 | 531 | 11.55 | 0.0466 |
| SH507C2920 | 3.50 | 3.50 | 3.00 | 3.00 | 3.00 | 47 | 356 | 0.47 | 0.0365 |
| SH507C2960 | 3.50 | 3.50 | 2.50 | 2.50 | 2.50 | 16 | 71 | 0.13 | 0.0293 |
| SH507C3000 | 2.50 | 2.50 | 2.00 | 2.00 | 2.00 | 65 | 241 | 0.47 | 0.0231 |
| SH507C3040 | 2.50 | 2.50 | 1.50 | 2.00 | 1.50 | 37 | 100 | 0.22 | 0.0187 |
| SH507C3080 | 2.00 | 2.50 | 1.00 | 1.50 | 1.00 | 946 | 1,319 | 5.12 | 0.0147 |
| 小计 | 40,143 | 20,431 | 3,201.73 | ||||||
| SH507P2000 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 17 | 209 | 0.03 | -0.0048 |
| SH507P2040 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 21 | 126 | 0.03 | -0.0079 |
| SH507P2080 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 46 | 150 | 0.14 | -0.0127 |
| SH507P2120 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 16 | 452 | 0.07 | -0.0203 |
| SH507P2160 | 2.00 | 2.50 | 2.00 | 2.00 | 2.50 | 300 | 464 | 1.89 | -0.0320 |
| SH507P2200 | 3.50 | 4.50 | 3.50 | 3.50 | 4.00 | 667 | 1,121 | 7.63 | -0.0500 |
| SH507P2240 | 5.50 | 7.00 | 5.00 | 5.50 | 6.50 | 1,253 | 818 | 22.78 | -0.0766 |
| SH507P2280 | 9.00 | 11.00 | 8.50 | 9.50 | 10.00 | 1,951 | 1,259 | 57.14 | -0.1144 |
| SH507P2320 | 14.00 | 18.00 | 13.50 | 14.50 | 16.00 | 3,041 | 1,420 | 140.98 | -0.1659 |
| SH507P2360 | 21.50 | 27.00 | 20.00 | 22.00 | 24.00 | 1,239 | 569 | 87.89 | -0.2319 |
| SH507P2400 | 31.50 | 39.50 | 30.00 | 32.50 | 35.50 | 2,065 | 868 | 216.87 | -0.3115 |
| SH507P2440 | 44.00 | 57.00 | 43.50 | 48.50 | 50.50 | 2,728 | 617 | 415.74 | -0.4010 |
| SH507P2480 | 62.50 | 77.50 | 61.50 | 67.50 | 70.00 | 1,789 | 411 | 373.08 | -0.4948 |
| SH507P2520 | 84.00 | 102.00 | 82.00 | 90.00 | 93.50 | 379 | 525 | 105.92 | -0.5852 |
| SH507P2560 | 107.50 | 126.50 | 107.50 | 119.00 | 121.00 | 93 | 216 | 32.39 | -0.6667 |
| SH507P2600 | 141.00 | 162.50 | 140.50 | 144.50 | 151.50 | 32 | 130 | 14.23 | -0.7365 |
| SH507P2640 | 175.50 | 178.00 | 175.50 | 178.00 | 184.50 | 37 | 20 | 19.72 | -0.7938 |
| SH507P2680 | 0.00 | 0.00 | 0.00 | 0.00 | 219.00 | 0 | 1 | 0.00 | -0.8397 |
| SH507P2720 | 0.00 | 0.00 | 0.00 | 0.00 | 255.00 | 0 | 1 | 0.00 | -0.8759 |
| SH507P2760 | 0.00 | 0.00 | 0.00 | 0.00 | 292.50 | 0 | 6 | 0.00 | -0.9027 |
| SH507P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 330.50 | 0 | 0 | 0.00 | -0.9240 |
| SH507P2840 | 0.00 | 0.00 | 0.00 | 0.00 | 368.50 | 0 | 0 | 0.00 | -0.9415 |
| SH507P2880 | 0.00 | 0.00 | 0.00 | 0.00 | 407.50 | 0 | 1 | 0.00 | -0.9533 |
| SH507P2920 | 0.00 | 0.00 | 0.00 | 0.00 | 446.50 | 0 | 0 | 0.00 | -0.9638 |
| SH507P2960 | 0.00 | 0.00 | 0.00 | 0.00 | 486.00 | 0 | 0 | 0.00 | -0.9712 |
| SH507P3000 | 0.00 | 0.00 | 0.00 | 0.00 | 525.50 | 0 | 0 | 0.00 | -0.9777 |
| SH507P3040 | 0.00 | 0.00 | 0.00 | 0.00 | 565.00 | 0 | 0 | 0.00 | -0.9823 |
| SH507P3080 | 0.00 | 0.00 | 0.00 | 0.00 | 604.50 | 0 | 0 | 0.00 | -0.9866 |
| 小计 | 15,674 | 9,384 | 1,496.52 | ||||||
| SH508C2200 | 0.00 | 0.00 | 0.00 | 0.00 | 335.00 | 0 | 0 | 0.00 | 0.9086 |
| SH508C2240 | 0.00 | 0.00 | 0.00 | 0.00 | 298.50 | 0 | 0 | 0.00 | 0.8829 |
| SH508C2280 | 0.00 | 0.00 | 0.00 | 0.00 | 263.50 | 0 | 0 | 0.00 | 0.8515 |
| SH508C2320 | 0.00 | 0.00 | 0.00 | 0.00 | 230.50 | 0 | 0 | 0.00 | 0.8116 |
| SH508C2360 | 0.00 | 0.00 | 0.00 | 0.00 | 199.00 | 0 | 0 | 0.00 | 0.7647 |
| SH508C2400 | 0.00 | 0.00 | 0.00 | 0.00 | 170.00 | 0 | 0 | 0.00 | 0.7112 |
| SH508C2440 | 146.50 | 146.50 | 144.50 | 144.50 | 143.50 | 3 | 1 | 1.30 | 0.6521 |
| SH508C2480 | 0.00 | 0.00 | 0.00 | 0.00 | 120.00 | 0 | 0 | 0.00 | 0.5890 |
| SH508C2520 | 98.50 | 98.50 | 98.50 | 98.50 | 99.00 | 1 | 1 | 0.30 | 0.5240 |
| SH508C2560 | 0.00 | 0.00 | 0.00 | 0.00 | 81.50 | 0 | 0 | 0.00 | 0.4599 |
| SH508C2600 | 74.50 | 74.50 | 64.50 | 64.50 | 67.00 | 3 | 3 | 0.63 | 0.3987 |
| SH508C2640 | 57.50 | 57.50 | 57.50 | 57.50 | 54.00 | 1 | 3 | 0.17 | 0.3416 |
| SH508C2680 | 42.50 | 43.00 | 42.50 | 43.00 | 43.50 | 3 | 9 | 0.39 | 0.2892 |
| SH508C2720 | 39.50 | 39.50 | 32.50 | 35.50 | 35.50 | 6 | 17 | 0.63 | 0.2444 |
| SH508C2760 | 26.50 | 29.00 | 26.50 | 29.00 | 28.50 | 2 | 22 | 0.17 | 0.2047 |
| SH508C2800 | 24.00 | 24.00 | 24.00 | 24.00 | 22.50 | 3 | 4 | 0.22 | 0.1694 |
| SH508C2840 | 22.00 | 22.00 | 19.50 | 19.50 | 18.50 | 41 | 21 | 2.42 | 0.1416 |
| 小计 | 63 | 81 | 6.23 | ||||||
| SH508P2200 | 11.50 | 12.50 | 11.50 | 12.50 | 12.00 | 44 | 60 | 1.59 | -0.0899 |
| SH508P2240 | 0.00 | 0.00 | 0.00 | 0.00 | 15.50 | 0 | 26 | 0.00 | -0.1152 |
| SH508P2280 | 20.00 | 20.00 | 20.00 | 20.00 | 20.50 | 1 | 19 | 0.06 | -0.1462 |
| SH508P2320 | 25.50 | 27.00 | 25.50 | 27.00 | 27.00 | 22 | 30 | 1.76 | -0.1857 |
| SH508P2360 | 33.50 | 36.00 | 33.50 | 36.00 | 35.50 | 12 | 12 | 1.29 | -0.2323 |
| SH508P2400 | 0.00 | 0.00 | 0.00 | 0.00 | 46.50 | 0 | 0 | 0.00 | -0.2855 |
| SH508P2440 | 0.00 | 0.00 | 0.00 | 0.00 | 60.00 | 0 | 0 | 0.00 | -0.3444 |
| SH508P2480 | 0.00 | 0.00 | 0.00 | 0.00 | 76.00 | 0 | 0 | 0.00 | -0.4075 |
| SH508P2520 | 0.00 | 0.00 | 0.00 | 0.00 | 95.50 | 0 | 1 | 0.00 | -0.4725 |
| SH508P2560 | 0.00 | 0.00 | 0.00 | 0.00 | 117.50 | 0 | 0 | 0.00 | -0.5366 |
| SH508P2600 | 0.00 | 0.00 | 0.00 | 0.00 | 142.50 | 0 | 0 | 0.00 | -0.5978 |
| SH508P2640 | 0.00 | 0.00 | 0.00 | 0.00 | 169.50 | 0 | 0 | 0.00 | -0.6551 |
| SH508P2680 | 0.00 | 0.00 | 0.00 | 0.00 | 199.00 | 0 | 0 | 0.00 | -0.7077 |
| SH508P2720 | 0.00 | 0.00 | 0.00 | 0.00 | 230.50 | 0 | 0 | 0.00 | -0.7527 |
| SH508P2760 | 0.00 | 0.00 | 0.00 | 0.00 | 263.50 | 0 | 0 | 0.00 | -0.7927 |
| SH508P2800 | 0.00 | 0.00 | 0.00 | 0.00 | 297.50 | 0 | 0 | 0.00 | -0.8284 |
| SH508P2840 | 0.00 | 0.00 | 0.00 | 0.00 | 333.50 | 0 | 0 | 0.00 | -0.8565 |
| 小计 | 79 | 148 | 4.70 | ||||||
| SH509C2080 | 453.00 | 481.50 | 453.00 | 481.50 | 465.00 | 2 | 0 | 2.80 | 0.9565 |
| SH509C2120 | 0.00 | 0.00 | 0.00 | 0.00 | 427.50 | 0 | 0 | 0.00 | 0.9393 |
| SH509C2160 | 0.00 | 0.00 | 0.00 | 0.00 | 391.00 | 0 | 0 | 0.00 | 0.9188 |
| SH509C2200 | 344.00 | 344.00 | 344.00 | 344.00 | 355.00 | 2 | 3 | 2.10 | 0.8948 |
| SH509C2240 | 0.00 | 0.00 | 0.00 | 0.00 | 321.00 | 0 | 0 | 0.00 | 0.8648 |
| SH509C2280 | 0.00 | 0.00 | 0.00 | 0.00 | 288.00 | 0 | 75 | 0.00 | 0.8307 |
| SH509C2320 | 267.00 | 267.00 | 266.50 | 266.50 | 256.50 | 5 | 84 | 4.00 | 0.7929 |
| SH509C2360 | 0.00 | 0.00 | 0.00 | 0.00 | 226.50 | 0 | 82 | 0.00 | 0.7503 |
| SH509C2400 | 207.00 | 207.00 | 198.50 | 203.00 | 199.00 | 52 | 118 | 31.37 | 0.7034 |
| SH509C2440 | 173.50 | 173.50 | 173.50 | 173.50 | 173.00 | 17 | 58 | 8.84 | 0.6540 |
| SH509C2480 | 159.50 | 160.00 | 142.50 | 142.50 | 148.50 | 34 | 327 | 15.59 | 0.6022 |
| SH509C2520 | 139.00 | 139.00 | 117.50 | 126.50 | 127.50 | 78 | 382 | 29.79 | 0.5485 |
| SH509C2560 | 116.00 | 116.00 | 99.50 | 108.00 | 108.50 | 122 | 428 | 39.06 | 0.4949 |
| SH509C2600 | 94.00 | 105.00 | 85.00 | 89.50 | 92.50 | 1,312 | 871 | 366.26 | 0.4428 |
| SH509C2640 | 87.00 | 87.00 | 72.00 | 77.50 | 79.00 | 94 | 200 | 22.15 | 0.3940 |
| SH509C2680 | 79.00 | 79.00 | 60.00 | 64.00 | 67.00 | 214 | 424 | 42.48 | 0.3478 |
| SH509C2720 | 61.50 | 61.50 | 51.00 | 54.00 | 56.50 | 194 | 581 | 32.74 | 0.3051 |
| SH509C2760 | 50.50 | 53.00 | 44.00 | 46.50 | 47.50 | 181 | 561 | 25.97 | 0.2666 |
| SH509C2800 | 48.00 | 49.00 | 37.50 | 39.50 | 39.50 | 1,780 | 2,023 | 221.78 | 0.2304 |
| SH509C2840 | 39.50 | 39.50 | 33.00 | 34.50 | 33.50 | 47 | 449 | 5.18 | 0.1999 |
| SH509C2880 | 35.00 | 35.50 | 29.00 | 30.00 | 27.50 | 186 | 354 | 16.94 | 0.1707 |
| SH509C2920 | 30.00 | 30.50 | 24.50 | 26.50 | 23.00 | 141 | 361 | 11.67 | 0.1472 |
| SH509C2960 | 27.00 | 27.00 | 22.50 | 23.50 | 19.00 | 168 | 186 | 12.25 | 0.1244 |
| SH509C3000 | 24.00 | 24.00 | 19.50 | 21.00 | 16.00 | 176 | 836 | 11.58 | 0.1067 |
| SH509C3040 | 20.50 | 20.50 | 18.50 | 19.00 | 13.00 | 9 | 159 | 0.51 | 0.0892 |
| SH509C3080 | 17.50 | 17.50 | 17.00 | 17.00 | 11.00 | 2 | 338 | 0.10 | 0.0763 |
| SH509C3120 | 16.00 | 16.00 | 16.00 | 16.00 | 8.50 | 1 | 230 | 0.05 | 0.0636 |
| SH509C3160 | 15.00 | 15.00 | 15.00 | 15.00 | 7.50 | 2 | 249 | 0.09 | 0.0538 |
| SH509C3200 | 14.50 | 16.00 | 13.00 | 13.50 | 6.00 | 162 | 2,794 | 7.09 | 0.0450 |
| SH509C3240 | 12.50 | 12.50 | 11.50 | 11.50 | 5.00 | 10 | 358 | 0.37 | 0.0375 |
| SH509C3280 | 11.50 | 11.50 | 10.00 | 11.00 | 4.00 | 4 | 510 | 0.13 | 0.0316 |
| SH509C3320 | 10.50 | 11.00 | 9.50 | 11.00 | 3.00 | 3 | 230 | 0.09 | 0.0257 |
| SH509C3360 | 10.00 | 10.00 | 10.00 | 10.00 | 2.50 | 1 | 371 | 0.03 | 0.0219 |
| SH509C3400 | 10.50 | 11.00 | 8.00 | 9.50 | 2.00 | 1,937 | 8,833 | 55.54 | 0.0181 |
| 小计 | 6,936 | 22,475 | 966.55 | ||||||
| SH509P2080 | 9.00 | 9.50 | 8.50 | 9.50 | 6.00 | 67 | 353 | 1.86 | -0.0438 |
| SH509P2120 | 10.50 | 12.00 | 10.50 | 12.00 | 8.50 | 32 | 225 | 1.09 | -0.0599 |
| SH509P2160 | 15.00 | 15.50 | 14.50 | 15.00 | 11.50 | 121 | 202 | 5.43 | -0.0795 |
| SH509P2200 | 17.00 | 20.00 | 17.00 | 18.50 | 16.00 | 372 | 981 | 20.60 | -0.1027 |
| SH509P2240 | 24.00 | 25.00 | 22.50 | 22.50 | 21.50 | 123 | 336 | 8.73 | -0.1320 |
| SH509P2280 | 28.50 | 31.50 | 28.50 | 30.00 | 28.50 | 275 | 972 | 24.68 | -0.1654 |
| SH509P2320 | 38.00 | 40.50 | 37.00 | 38.50 | 36.50 | 352 | 776 | 40.77 | -0.2028 |
| SH509P2360 | 44.00 | 49.00 | 44.00 | 47.00 | 46.50 | 82 | 579 | 11.61 | -0.2450 |
| SH509P2400 | 54.50 | 63.50 | 54.50 | 59.00 | 58.50 | 151 | 702 | 26.42 | -0.2915 |
| SH509P2440 | 69.00 | 76.00 | 69.00 | 73.50 | 72.50 | 121 | 480 | 26.25 | -0.3407 |
| SH509P2480 | 84.00 | 94.50 | 84.00 | 89.00 | 88.00 | 108 | 292 | 28.78 | -0.3924 |
| SH509P2520 | 104.00 | 114.50 | 102.00 | 105.50 | 106.50 | 57 | 227 | 18.23 | -0.4459 |
| SH509P2560 | 121.00 | 132.50 | 120.00 | 125.00 | 127.50 | 85 | 360 | 31.54 | -0.4995 |
| SH509P2600 | 144.00 | 157.50 | 144.00 | 151.50 | 151.00 | 40 | 180 | 17.80 | -0.5518 |
| SH509P2640 | 172.50 | 178.50 | 172.50 | 178.00 | 177.50 | 38 | 83 | 20.06 | -0.6007 |
| SH509P2680 | 200.50 | 207.00 | 200.00 | 207.00 | 205.00 | 15 | 121 | 9.08 | -0.6471 |
| SH509P2720 | 229.50 | 237.00 | 229.50 | 237.00 | 234.50 | 12 | 79 | 8.28 | -0.6901 |
| SH509P2760 | 255.00 | 269.00 | 255.00 | 269.00 | 265.50 | 32 | 113 | 25.20 | -0.7289 |
| SH509P2800 | 301.00 | 301.00 | 301.00 | 301.00 | 297.00 | 1 | 149 | 0.90 | -0.7655 |
| SH509P2840 | 326.50 | 326.50 | 326.50 | 326.50 | 331.00 | 1 | 65 | 0.98 | -0.7964 |
| SH509P2880 | 370.50 | 370.50 | 370.50 | 370.50 | 365.00 | 1 | 151 | 1.11 | -0.8261 |
| SH509P2920 | 0.00 | 0.00 | 0.00 | 0.00 | 400.50 | 0 | 72 | 0.00 | -0.8501 |
| SH509P2960 | 0.00 | 0.00 | 0.00 | 0.00 | 436.00 | 0 | 52 | 0.00 | -0.8735 |
| SH509P3000 | 0.00 | 0.00 | 0.00 | 0.00 | 473.00 | 0 | 61 | 0.00 | -0.8918 |
| SH509P3040 | 0.00 | 0.00 | 0.00 | 0.00 | 510.00 | 0 | 32 | 0.00 | -0.9100 |
| SH509P3080 | 0.00 | 0.00 | 0.00 | 0.00 | 547.50 | 0 | 39 | 0.00 | -0.9236 |
| SH509P3120 | 0.00 | 0.00 | 0.00 | 0.00 | 585.50 | 0 | 7 | 0.00 | -0.9370 |
| SH509P3160 | 0.00 | 0.00 | 0.00 | 0.00 | 624.00 | 0 | 13 | 0.00 | -0.9476 |
| SH509P3200 | 0.00 | 0.00 | 0.00 | 0.00 | 663.00 | 0 | 6 | 0.00 | -0.9572 |
| SH509P3240 | 0.00 | 0.00 | 0.00 | 0.00 | 701.50 | 0 | 0 | 0.00 | -0.9656 |
| SH509P3280 | 750.00 | 750.00 | 749.00 | 749.00 | 741.00 | 5 | 5 | 11.24 | -0.9724 |
| SH509P3320 | 0.00 | 0.00 | 0.00 | 0.00 | 780.00 | 0 | 0 | 0.00 | -0.9792 |
| SH509P3360 | 0.00 | 0.00 | 0.00 | 0.00 | 820.00 | 0 | 0 | 0.00 | -0.9840 |
| SH509P3400 | 0.00 | 0.00 | 0.00 | 0.00 | 859.50 | 0 | 0 | 0.00 | -0.9888 |
| 小计 | 2,091 | 7,713 | 340.65 | ||||||
| SH合计 | 64,986 | 60,232 | 6,016.37 | ||||||
| 总计 | 64,986 | 60,232 | 6,016.37 |
(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