UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名稱 | 合約 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結算價 | 漲跌2 | 成交量 | 持倉量 | 持倉量變化 | 報價單位 | 日期 |
| CJ | 1912 | 10360 | 10515 | 10285 | 10475 | 10400 | 135.00 | 552382 | 134984 | 22496 | 2019-06-21 | |
| CJ | 2001 | 10375 | 10540 | 10310 | 10515 | 10430 | 140.00 | 19494 | 20402 | 1830 | 2019-06-21 | |
| CJ | 2003 | 10270 | 10375 | 10195 | 10370 | 10305 | 145.00 | 282 | 3606 | -16 | 2019-06-21 | |
| CJ | 2005 | 10250 | 10395 | 10195 | 10365 | 10305 | 145.00 | 4532 | 9536 | 802 | 2019-06-21 | |
| CJ | 1912 | 10285 | 10370 | 10180 | 10270 | 10265 | 55.00 | 383270 | 112488 | -8902 | 2019-06-20 | |
| CJ | 2001 | 10285 | 10390 | 10215 | 10295 | 10290 | 45.00 | 13092 | 18572 | -262 | 2019-06-20 | |
| CJ | 2003 | 10230 | 10265 | 10080 | 10190 | 10160 | 15.00 | 100 | 3622 | 4 | 2019-06-20 | |
| CJ | 2005 | 10190 | 10265 | 10080 | 10180 | 10160 | 40.00 | 2768 | 8734 | -186 | 2019-06-20 | |
| CJ | 1912 | 10180 | 10310 | 10110 | 10225 | 10210 | -20.00 | 597684 | 121390 | -6636 | 2019-06-19 | |
| CJ | 2001 | 10245 | 10330 | 10150 | 10250 | 10245 | -25.00 | 17938 | 18834 | -972 | 2019-06-19 | |
| CJ | 2003 | 10145 | 10205 | 10070 | 10110 | 10145 | 20.00 | 176 | 3618 | -50 | 2019-06-19 | |
| CJ | 2005 | 10100 | 10210 | 10035 | 10130 | 10120 | -10.00 | 2936 | 8920 | -276 | 2019-06-19 | |
| CJ | 1912 | 10390 | 10450 | 10075 | 10120 | 10230 | -50.00 | 847530 | 128026 | -13920 | 2019-06-18 | |
| CJ | 2001 | 10365 | 10470 | 10115 | 10160 | 10270 | -65.00 | 27906 | 19806 | -2284 | 2019-06-18 | |
| CJ | 2003 | 10195 | 10310 | 9985 | 10045 | 10125 | -35.00 | 488 | 3668 | -26 | 2019-06-18 | |
| CJ | 2005 | 10280 | 10330 | 9975 | 10030 | 10130 | -35.00 | 5358 | 9196 | 158 | 2019-06-18 | |
| CJ | 1912 | 10260 | 10445 | 10130 | 10440 | 10280 | -60.00 | 544104 | 141946 | 20662 | 2019-06-17 | |
| CJ | 2001 | 10370 | 10470 | 10160 | 10465 | 10335 | -35.00 | 16914 | 22090 | 1930 | 2019-06-17 | |
| CJ | 2003 | 10045 | 10285 | 10030 | 10255 | 10160 | -20.00 | 768 | 3694 | -42 | 2019-06-17 | |
| CJ | 2005 | 10135 | 10320 | 10020 | 10300 | 10165 | -50.00 | 3632 | 9038 | 84 | 2019-06-17 | |
| CJ | 1912 | 10340 | 10550 | 10140 | 10230 | 10340 | 155.00 | 955096 | 121284 | -35370 | 2019-06-14 | |
| CJ | 2001 | 10350 | 10575 | 10180 | 10275 | 10370 | 145.00 | 33564 | 20160 | -2908 | 2019-06-14 | |
| CJ | 2003 | 10205 | 10375 | 10030 | 10070 | 10180 | 130.00 | 822 | 3736 | 54 | 2019-06-14 | |
| CJ | 2005 | 10270 | 10425 | 10030 | 10110 | 10215 | 120.00 | 7898 | 8954 | -1006 | 2019-06-14 | |
| CJ | 1912 | 9850 | 10305 | 9850 | 10305 | 10185 | 375.00 | 972664 | 156654 | 35960 | 2019-06-13 | |
| CJ | 2001 | 9875 | 10345 | 9875 | 10345 | 10225 | 375.00 | 35216 | 23068 | 3382 | 2019-06-13 | |
| CJ | 2003 | 9780 | 10165 | 9780 | 10165 | 10050 | 370.00 | 558 | 3682 | -128 | 2019-06-13 | |
| CJ | 2005 | 9735 | 10215 | 9735 | 10215 | 10095 | 370.00 | 6022 | 9960 | 1154 | 2019-06-13 | |
| CJ | 1912 | 9915 | 9925 | 9740 | 9815 | 9810 | -90.00 | 468472 | 120694 | -4442 | 2019-06-12 | |
| CJ | 2001 | 9980 | 9980 | 9775 | 9860 | 9850 | -90.00 | 13850 | 19686 | -306 | 2019-06-12 |
©生意寶(002095) 版權所有 浙B2-20080131-44 
浙公網安備 33010002000024號