UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
| 商品名稱 | 合約 | 今開盤 | 最高價(jià) | 最低價(jià) | 收盤價(jià) | 結(jié)算價(jià) | 漲跌2 | 成交量 | 持倉量 | 持倉量變化 | 報(bào)價(jià)單位 | 日期 |
| 1鋁 | 1904 | 13700 | 13705 | 13590 | 13605 | 13630 | -75 | 36238 | 114880 | -8060 | 2019-03-25 | |
| 1鋁 | 1904 | 13720 | 13735 | 13645 | 13710 | 13705 | -40 | 34500 | 122940 | -6038 | 2019-03-22 | |
| 1鋁 | 1904 | 13760 | 13785 | 13715 | 13755 | 13745 | 40 | 39238 | 128978 | -3070 | 2019-03-21 | |
| 1鋁 | 1904 | 13680 | 13775 | 13650 | 13760 | 13705 | 80 | 52066 | 132048 | -7590 | 2019-03-20 | |
| 1鋁 | 1904 | 13535 | 13690 | 13535 | 13680 | 13625 | 60 | 41778 | 139638 | -6266 | 2019-03-19 | |
| 1鋁 | 1904 | 13625 | 13625 | 13545 | 13555 | 13565 | -85 | 39050 | 145904 | -2604 | 2019-03-18 | |
| 1鋁 | 1903 | 13785 | 13995 | 13735 | 13815 | 13830 | 0 | 14590 | 61770 | -4650 | 2019-03-15 | |
| 1鋁 | 1903 | 13810 | 13870 | 13760 | 13810 | 13830 | 85 | 19940 | 66420 | -12060 | 2019-03-14 | |
| 1鋁 | 1903 | 13740 | 13785 | 13710 | 13785 | 13745 | 50 | 12810 | 78480 | -6150 | 2019-03-13 | |
| 1鋁 | 1903 | 13675 | 13715 | 13640 | 13680 | 13695 | 45 | 22770 | 84630 | 0 | 2019-03-12 | |
| 1鋁 | 1903 | 13685 | 13700 | 13630 | 13700 | 13650 | -20 | 18930 | 84630 | -1570 | 2019-03-11 | |
| 1鋁 | 1903 | 13690 | 13710 | 13650 | 13685 | 13670 | 0 | 9500 | 86200 | 970 | 2019-03-08 | |
| 1鋁 | 1903 | 13650 | 13745 | 13625 | 13680 | 13670 | -35 | 28980 | 85230 | 4120 | 2019-03-07 | |
| 1鋁 | 1903 | 13660 | 13730 | 13655 | 13655 | 13705 | -5 | 16220 | 81110 | 860 | 2019-03-06 | |
| 1鋁 | 1903 | 13665 | 13845 | 13600 | 13700 | 13710 | 30 | 63090 | 80250 | -15170 | 2019-03-05 | |
| 1鋁 | 1903 | 13640 | 13710 | 13635 | 13705 | 13680 | 80 | 24560 | 95420 | -4620 | 2019-03-04 | |
| 1鋁 | 1903 | 13620 | 13645 | 13575 | 13640 | 13600 | -40 | 23738 | 100040 | -7408 | 2019-03-01 | |
| 1鋁 | 1903 | 13680 | 13690 | 13610 | 13630 | 13640 | -20 | 24662 | 107448 | -9950 | 2019-02-28 | |
| 1鋁 | 1903 | 13645 | 13685 | 13620 | 13645 | 13660 | -10 | 35264 | 117398 | -13738 | 2019-02-27 | |
| 1鋁 | 1903 | 13695 | 13755 | 13640 | 13645 | 13670 | -20 | 32900 | 131136 | -11424 | 2019-02-26 | |
| 1鋁 | 1903 | 13655 | 13750 | 13630 | 13725 | 13690 | 105 | 76372 | 142560 | -21100 | 2019-02-25 | |
| 1鋁 | 1903 | 13515 | 13650 | 13485 | 13645 | 13585 | 110 | 80636 | 163660 | -12086 | 2019-02-22 | |
| 1鋁 | 1903 | 13450 | 13520 | 13430 | 13505 | 13475 | 25 | 71520 | 175746 | -12870 | 2019-02-21 | |
| 1鋁 | 1903 | 13460 | 13490 | 13425 | 13480 | 13450 | 35 | 96598 | 188616 | -16870 | 2019-02-20 | |
| 1鋁 | 1903 | 13430 | 13460 | 13390 | 13430 | 13415 | -35 | 93686 | 205486 | -13964 | 2019-02-19 | |
| 1鋁 | 1903 | 13405 | 13500 | 13395 | 13460 | 13450 | 80 | 130650 | 219450 | -4826 | 2019-02-18 | |
| 1鋁 | 1902 | 13335 | 13370 | 13300 | 13360 | 13335 | -5 | 14460 | 38000 | -9560 | 2019-02-15 | |
| 1鋁 | 1902 | 13320 | 13370 | 13320 | 13350 | 13340 | 25 | 17970 | 47560 | -14870 | 2019-02-14 | |
| 1鋁 | 1902 | 13320 | 13340 | 13280 | 13310 | 13315 | 5 | 13860 | 62430 | -10210 | 2019-02-13 | |
| 1鋁 | 1902 | 13305 | 13355 | 13295 | 13320 | 13310 | -25 | 38260 | 72640 | -10530 | 2019-02-12 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號(hào)