-
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 |
|---|---|---|---|---|---|---|---|---|---|
| PK510C6900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,318.00 | 0 | 0 | 0.00 | 0.9983 |
| PK510C7000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,218.50 | 0 | 0 | 0.00 | 0.9945 |
| PK510C7100 | 0.00 | 0.00 | 0.00 | 0.00 | 1,119.00 | 0 | 0 | 0.00 | 0.9901 |
| PK510C7200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,019.50 | 0 | 0 | 0.00 | 0.9841 |
| PK510C7300 | 0.00 | 0.00 | 0.00 | 0.00 | 921.00 | 0 | 0 | 0.00 | 0.9761 |
| PK510C7400 | 0.00 | 0.00 | 0.00 | 0.00 | 823.00 | 0 | 0 | 0.00 | 0.9657 |
| PK510C7500 | 0.00 | 0.00 | 0.00 | 0.00 | 725.50 | 0 | 0 | 0.00 | 0.9513 |
| PK510C7600 | 0.00 | 0.00 | 0.00 | 0.00 | 629.50 | 0 | 23 | 0.00 | 0.9307 |
| PK510C7700 | 0.00 | 0.00 | 0.00 | 0.00 | 536.00 | 0 | 78 | 0.00 | 0.9019 |
| PK510C7800 | 460.00 | 460.00 | 460.00 | 460.00 | 445.00 | 10 | 166 | 2.26 | 0.8616 |
| PK510C7900 | 368.50 | 368.50 | 330.50 | 330.50 | 358.50 | 40 | 172 | 6.94 | 0.8053 |
| PK510C8000 | 304.00 | 304.00 | 252.00 | 252.00 | 279.00 | 77 | 194 | 10.33 | 0.7297 |
| PK510C8100 | 218.00 | 222.50 | 186.50 | 189.00 | 211.00 | 85 | 469 | 8.74 | 0.6333 |
| PK510C8200 | 176.50 | 176.50 | 138.00 | 139.50 | 155.00 | 483 | 833 | 37.61 | 0.5262 |
| PK510C8300 | 132.00 | 132.00 | 102.50 | 104.00 | 113.00 | 490 | 1,506 | 28.33 | 0.4211 |
| PK510C8400 | 98.50 | 98.50 | 76.50 | 78.00 | 83.50 | 695 | 1,343 | 28.74 | 0.3303 |
| PK510C8500 | 77.00 | 77.00 | 58.50 | 59.00 | 63.00 | 2,588 | 2,469 | 84.39 | 0.2578 |
| PK510C8600 | 55.00 | 56.50 | 45.00 | 45.50 | 48.50 | 831 | 1,144 | 20.64 | 0.2023 |
| PK510C8700 | 43.00 | 43.00 | 35.50 | 36.00 | 38.00 | 567 | 1,516 | 10.65 | 0.1599 |
| PK510C8800 | 34.00 | 34.50 | 28.50 | 28.50 | 30.50 | 204 | 1,812 | 3.25 | 0.1288 |
| PK510C8900 | 27.50 | 27.50 | 23.00 | 23.00 | 25.00 | 159 | 1,867 | 1.95 | 0.1049 |
| PK510C9000 | 21.00 | 22.50 | 19.50 | 22.50 | 20.50 | 1,728 | 6,519 | 17.89 | 0.0851 |
| PK510C9100 | 18.00 | 19.50 | 16.00 | 19.50 | 17.50 | 222 | 1,880 | 1.91 | 0.0712 |
| PK510C9200 | 15.00 | 15.00 | 13.00 | 13.00 | 14.50 | 698 | 1,214 | 4.83 | 0.0586 |
| PK510C9300 | 12.50 | 12.50 | 11.00 | 11.00 | 12.50 | 234 | 924 | 1.40 | 0.0497 |
| PK510C9400 | 11.00 | 11.50 | 10.00 | 10.00 | 10.50 | 280 | 3,010 | 1.48 | 0.0417 |
| 小计 | 9,391 | 27,139 | 271.35 | ||||||
| PK510P6900 | 2.00 | 2.00 | 2.00 | 2.00 | 1.50 | 42 | 333 | 0.04 | -0.0070 |
| PK510P7000 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 0 | 265 | 0.00 | -0.0099 |
| PK510P7100 | 3.50 | 3.50 | 3.50 | 3.50 | 2.50 | 2 | 473 | 0.00 | -0.0134 |
| PK510P7200 | 4.50 | 4.50 | 4.00 | 4.50 | 3.50 | 73 | 1,189 | 0.16 | -0.0184 |
| PK510P7300 | 5.50 | 6.00 | 5.00 | 6.00 | 5.00 | 119 | 1,134 | 0.34 | -0.0256 |
| PK510P7400 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 51 | 788 | 0.17 | -0.0351 |
| PK510P7500 | 8.00 | 8.50 | 8.00 | 8.50 | 9.50 | 204 | 1,492 | 0.86 | -0.0486 |
| PK510P7600 | 10.50 | 12.00 | 10.50 | 12.00 | 13.50 | 201 | 1,798 | 1.11 | -0.0685 |
| PK510P7700 | 15.00 | 18.50 | 15.00 | 18.50 | 19.50 | 145 | 1,037 | 1.19 | -0.0964 |
| PK510P7800 | 23.50 | 28.00 | 23.00 | 27.50 | 28.50 | 211 | 1,291 | 2.71 | -0.1360 |
| PK510P7900 | 34.50 | 42.50 | 34.50 | 42.00 | 41.50 | 251 | 936 | 4.86 | -0.1916 |
| PK510P8000 | 53.00 | 67.00 | 52.50 | 67.00 | 62.00 | 1,122 | 4,537 | 32.99 | -0.2667 |
| PK510P8100 | 82.50 | 105.00 | 82.00 | 104.00 | 93.50 | 769 | 1,169 | 35.99 | -0.3626 |
| PK510P8200 | 125.50 | 158.00 | 125.50 | 158.00 | 137.00 | 151 | 802 | 10.78 | -0.4695 |
| PK510P8300 | 178.50 | 218.50 | 178.50 | 218.50 | 194.50 | 66 | 617 | 6.79 | -0.5748 |
| PK510P8400 | 245.00 | 293.00 | 229.50 | 293.00 | 264.50 | 17 | 430 | 2.26 | -0.6658 |
| PK510P8500 | 321.00 | 376.50 | 321.00 | 375.00 | 343.50 | 76 | 252 | 13.54 | -0.7387 |
| PK510P8600 | 419.50 | 457.50 | 419.50 | 457.50 | 429.00 | 26 | 150 | 5.74 | -0.7946 |
| PK510P8700 | 0.00 | 0.00 | 0.00 | 0.00 | 518.00 | 0 | 65 | 0.00 | -0.8375 |
| PK510P8800 | 0.00 | 0.00 | 0.00 | 0.00 | 610.50 | 0 | 58 | 0.00 | -0.8691 |
| PK510P8900 | 0.00 | 0.00 | 0.00 | 0.00 | 705.00 | 0 | 26 | 0.00 | -0.8935 |
| PK510P9000 | 0.00 | 0.00 | 0.00 | 0.00 | 800.00 | 0 | 7 | 0.00 | -0.9139 |
| PK510P9100 | 0.00 | 0.00 | 0.00 | 0.00 | 896.50 | 0 | 6 | 0.00 | -0.9283 |
| PK510P9200 | 0.00 | 0.00 | 0.00 | 0.00 | 993.50 | 0 | 6 | 0.00 | -0.9415 |
| PK510P9300 | 0.00 | 0.00 | 0.00 | 0.00 | 1,091.50 | 0 | 10 | 0.00 | -0.9509 |
| PK510P9400 | 0.00 | 0.00 | 0.00 | 0.00 | 1,189.50 | 0 | 0 | 0.00 | -0.9595 |
| 小计 | 3,526 | 18,871 | 119.54 | ||||||
| PK511C6900 | 0.00 | 0.00 | 0.00 | 0.00 | 1,046.00 | 0 | 0 | 0.00 | 0.9819 |
| PK511C7000 | 0.00 | 0.00 | 0.00 | 0.00 | 947.50 | 0 | 0 | 0.00 | 0.9730 |
| PK511C7100 | 0.00 | 0.00 | 0.00 | 0.00 | 849.50 | 0 | 0 | 0.00 | 0.9613 |
| PK511C7200 | 0.00 | 0.00 | 0.00 | 0.00 | 752.50 | 0 | 0 | 0.00 | 0.9465 |
| PK511C7300 | 0.00 | 0.00 | 0.00 | 0.00 | 657.00 | 0 | 0 | 0.00 | 0.9263 |
| PK511C7400 | 0.00 | 0.00 | 0.00 | 0.00 | 563.50 | 0 | 0 | 0.00 | 0.8980 |
| PK511C7500 | 0.00 | 0.00 | 0.00 | 0.00 | 472.50 | 0 | 5 | 0.00 | 0.8596 |
| PK511C7600 | 381.00 | 381.00 | 370.50 | 370.50 | 386.00 | 2 | 2 | 0.38 | 0.8075 |
| PK511C7700 | 326.50 | 326.50 | 292.00 | 295.50 | 305.50 | 42 | 87 | 6.47 | 0.7386 |
| PK511C7800 | 224.50 | 227.50 | 218.00 | 219.50 | 235.00 | 45 | 98 | 4.97 | 0.6514 |
| PK511C7900 | 185.00 | 186.50 | 163.50 | 171.00 | 176.50 | 46 | 158 | 3.94 | 0.5516 |
| PK511C8000 | 141.50 | 144.00 | 123.00 | 129.00 | 131.00 | 59 | 146 | 3.90 | 0.4508 |
| PK511C8100 | 106.00 | 106.00 | 103.50 | 103.50 | 98.00 | 30 | 383 | 1.57 | 0.3599 |
| PK511C8200 | 80.00 | 81.00 | 74.00 | 74.00 | 74.50 | 88 | 488 | 3.38 | 0.2850 |
| PK511C8300 | 61.00 | 61.00 | 54.50 | 57.00 | 58.00 | 199 | 1,673 | 5.65 | 0.2269 |
| PK511C8400 | 48.50 | 48.50 | 43.50 | 43.50 | 46.50 | 63 | 1,008 | 1.43 | 0.1826 |
| PK511C8500 | 37.50 | 39.00 | 36.00 | 38.00 | 37.50 | 1,301 | 1,265 | 24.59 | 0.1483 |
| PK511C8600 | 31.00 | 31.00 | 30.00 | 31.00 | 30.50 | 69 | 334 | 1.05 | 0.1206 |
| PK511C8700 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | 22 | 470 | 0.29 | 0.1008 |
| PK511C8800 | 22.50 | 22.50 | 21.50 | 22.50 | 21.50 | 150 | 1,866 | 1.68 | 0.0832 |
| PK511C8900 | 18.00 | 19.50 | 18.00 | 19.50 | 18.50 | 128 | 678 | 1.22 | 0.0708 |
| PK511C9000 | 15.50 | 16.50 | 15.50 | 16.50 | 15.50 | 86 | 833 | 0.69 | 0.0591 |
| PK511C9100 | 11.00 | 11.00 | 11.00 | 11.00 | 13.50 | 2 | 475 | 0.01 | 0.0509 |
| PK511C9200 | 9.50 | 9.50 | 9.50 | 9.50 | 11.50 | 3 | 420 | 0.01 | 0.0434 |
| 小计 | 2,335 | 10,389 | 61.23 | ||||||
| PK511P6900 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 0 | 127 | 0.00 | -0.0219 |
| PK511P7000 | 6.00 | 7.50 | 6.00 | 7.50 | 6.50 | 117 | 139 | 0.42 | -0.0295 |
| PK511P7100 | 7.50 | 9.50 | 7.50 | 9.50 | 8.50 | 124 | 155 | 0.54 | -0.0400 |
| PK511P7200 | 10.50 | 13.50 | 10.50 | 13.50 | 11.50 | 158 | 1,028 | 0.97 | -0.0536 |
| PK511P7300 | 13.50 | 15.50 | 13.50 | 15.50 | 16.00 | 90 | 498 | 0.64 | -0.0726 |
| PK511P7400 | 18.00 | 22.50 | 18.00 | 22.50 | 22.00 | 407 | 326 | 4.13 | -0.0998 |
| PK511P7500 | 25.50 | 32.00 | 25.50 | 32.00 | 31.00 | 134 | 230 | 2.00 | -0.1371 |
| PK511P7600 | 45.50 | 46.50 | 44.50 | 46.50 | 44.00 | 98 | 359 | 2.24 | -0.1881 |
| PK511P7700 | 59.00 | 70.00 | 59.00 | 70.00 | 63.00 | 97 | 250 | 3.03 | -0.2563 |
| PK511P7800 | 86.50 | 101.50 | 86.50 | 100.00 | 92.00 | 24 | 521 | 1.16 | -0.3429 |
| PK511P7900 | 126.50 | 147.50 | 126.50 | 141.00 | 133.00 | 58 | 272 | 3.95 | -0.4423 |
| PK511P8000 | 186.00 | 201.00 | 186.00 | 201.00 | 187.00 | 4 | 258 | 0.39 | -0.5431 |
| PK511P8100 | 269.00 | 269.00 | 269.00 | 269.00 | 253.00 | 1 | 192 | 0.13 | -0.6344 |
| PK511P8200 | 346.00 | 346.00 | 346.00 | 346.00 | 329.00 | 2 | 95 | 0.34 | -0.7098 |
| PK511P8300 | 401.50 | 429.00 | 401.50 | 429.00 | 412.00 | 36 | 91 | 7.41 | -0.7685 |
| PK511P8400 | 520.00 | 520.00 | 520.00 | 520.00 | 500.00 | 1 | 84 | 0.26 | -0.8135 |
| PK511P8500 | 0.00 | 0.00 | 0.00 | 0.00 | 590.50 | 0 | 53 | 0.00 | -0.8486 |
| PK511P8600 | 0.00 | 0.00 | 0.00 | 0.00 | 683.50 | 0 | 50 | 0.00 | -0.8770 |
| PK511P8700 | 0.00 | 0.00 | 0.00 | 0.00 | 778.50 | 0 | 1 | 0.00 | -0.8975 |
| PK511P8800 | 0.00 | 0.00 | 0.00 | 0.00 | 873.50 | 0 | 0 | 0.00 | -0.9159 |
| PK511P8900 | 0.00 | 0.00 | 0.00 | 0.00 | 970.50 | 0 | 0 | 0.00 | -0.9291 |
| PK511P9000 | 0.00 | 0.00 | 0.00 | 0.00 | 1,067.00 | 0 | 0 | 0.00 | -0.9416 |
| PK511P9100 | 0.00 | 0.00 | 0.00 | 0.00 | 1,165.00 | 0 | 0 | 0.00 | -0.9506 |
| PK511P9200 | 0.00 | 0.00 | 0.00 | 0.00 | 1,263.00 | 0 | 0 | 0.00 | -0.9589 |
| 小计 | 1,351 | 4,729 | 27.60 | ||||||
| PK601C7100 | 0.00 | 0.00 | 0.00 | 0.00 | 853.50 | 0 | 0 | 0.00 | 0.9268 |
| PK601C7200 | 0.00 | 0.00 | 0.00 | 0.00 | 764.00 | 0 | 0 | 0.00 | 0.8967 |
| PK601C7300 | 0.00 | 0.00 | 0.00 | 0.00 | 677.50 | 0 | 0 | 0.00 | 0.8605 |
| PK601C7400 | 0.00 | 0.00 | 0.00 | 0.00 | 596.00 | 0 | 0 | 0.00 | 0.8181 |
| PK601C7500 | 0.00 | 0.00 | 0.00 | 0.00 | 519.00 | 0 | 0 | 0.00 | 0.7700 |
| PK601C7600 | 0.00 | 0.00 | 0.00 | 0.00 | 447.00 | 0 | 0 | 0.00 | 0.7167 |
| PK601C7700 | 0.00 | 0.00 | 0.00 | 0.00 | 380.50 | 0 | 0 | 0.00 | 0.6591 |
| PK601C7800 | 0.00 | 0.00 | 0.00 | 0.00 | 320.50 | 0 | 0 | 0.00 | 0.5978 |
| PK601C7900 | 0.00 | 0.00 | 0.00 | 0.00 | 267.50 | 0 | 0 | 0.00 | 0.5349 |
| PK601C8000 | 0.00 | 0.00 | 0.00 | 0.00 | 220.50 | 0 | 0 | 0.00 | 0.4722 |
| PK601C8100 | 0.00 | 0.00 | 0.00 | 0.00 | 179.50 | 0 | 0 | 0.00 | 0.4108 |
| PK601C8200 | 0.00 | 0.00 | 0.00 | 0.00 | 143.50 | 0 | 0 | 0.00 | 0.3516 |
| PK601C8300 | 0.00 | 0.00 | 0.00 | 0.00 | 114.50 | 0 | 0 | 0.00 | 0.2972 |
| PK601C8400 | 0.00 | 0.00 | 0.00 | 0.00 | 90.00 | 0 | 0 | 0.00 | 0.2478 |
| PK601C8500 | 0.00 | 0.00 | 0.00 | 0.00 | 69.50 | 0 | 0 | 0.00 | 0.2030 |
| PK601C8600 | 0.00 | 0.00 | 0.00 | 0.00 | 52.50 | 0 | 0 | 0.00 | 0.1632 |
| PK601C8700 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00 | 0 | 0 | 0.00 | 0.1304 |
| PK601C8800 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00 | 0 | 89 | 0.00 | 0.1026 |
| PK601C8900 | 0.00 | 0.00 | 0.00 | 0.00 | 22.00 | 0 | 0 | 0.00 | 0.0790 |
| 小计 | 0 | 89 | 0.00 | ||||||
| PK601P7100 | 0.00 | 0.00 | 0.00 | 0.00 | 21.00 | 0 | 0 | 0.00 | -0.0723 |
| PK601P7200 | 0.00 | 0.00 | 0.00 | 0.00 | 31.00 | 0 | 0 | 0.00 | -0.1003 |
| PK601P7300 | 0.00 | 0.00 | 0.00 | 0.00 | 44.50 | 0 | 0 | 0.00 | -0.1348 |
| PK601P7400 | 0.00 | 0.00 | 0.00 | 0.00 | 62.50 | 0 | 0 | 0.00 | -0.1757 |
| PK601P7500 | 0.00 | 0.00 | 0.00 | 0.00 | 84.50 | 0 | 0 | 0.00 | -0.2227 |
| PK601P7600 | 0.00 | 0.00 | 0.00 | 0.00 | 112.00 | 0 | 12 | 0.00 | -0.2752 |
| PK601P7700 | 0.00 | 0.00 | 0.00 | 0.00 | 144.50 | 0 | 0 | 0.00 | -0.3322 |
| PK601P7800 | 0.00 | 0.00 | 0.00 | 0.00 | 184.00 | 0 | 0 | 0.00 | -0.3931 |
| PK601P7900 | 0.00 | 0.00 | 0.00 | 0.00 | 230.00 | 0 | 0 | 0.00 | -0.4558 |
| PK601P8000 | 0.00 | 0.00 | 0.00 | 0.00 | 282.00 | 0 | 0 | 0.00 | -0.5185 |
| PK601P8100 | 0.00 | 0.00 | 0.00 | 0.00 | 340.00 | 0 | 0 | 0.00 | -0.5801 |
| PK601P8200 | 0.00 | 0.00 | 0.00 | 0.00 | 403.00 | 0 | 0 | 0.00 | -0.6398 |
| PK601P8300 | 0.00 | 0.00 | 0.00 | 0.00 | 473.00 | 0 | 0 | 0.00 | -0.6948 |
| PK601P8400 | 0.00 | 0.00 | 0.00 | 0.00 | 548.00 | 0 | 0 | 0.00 | -0.7451 |
| PK601P8500 | 0.00 | 0.00 | 0.00 | 0.00 | 627.00 | 0 | 0 | 0.00 | -0.7908 |
| PK601P8600 | 0.00 | 0.00 | 0.00 | 0.00 | 709.50 | 0 | 0 | 0.00 | -0.8320 |
| PK601P8700 | 0.00 | 0.00 | 0.00 | 0.00 | 796.50 | 0 | 0 | 0.00 | -0.8662 |
| PK601P8800 | 0.00 | 0.00 | 0.00 | 0.00 | 886.00 | 0 | 0 | 0.00 | -0.8957 |
| PK601P8900 | 0.00 | 0.00 | 0.00 | 0.00 | 977.50 | 0 | 0 | 0.00 | -0.9213 |
| 小计 | 0 | 12 | 0.00 | ||||||
| PK合计 | 16,603 | 61,229 | 479.72 | ||||||
| 总计 | 16,603 | 61,229 | 479.72 |
(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