大连商品交易所 日行情表 | |||||||||||||
查询日期：2022年06月27日 本月第18个交易日 本年第114个交易日 | |||||||||||||
商品 | 交割月份 | 开盘价 | 最高价 | 最低价 | 收盘价 | 前结算价 | 结算价 | 涨跌 | 涨跌1 | 成交量 | 持仓量 | 持仓量变化 | 成交额 |
PP | 2207 | 8,370 | 8,409 | 8,289 | 8,378 | 8,370 | 8,364 | 8 | -6 | 203 | 1,376 | -196 | 848.99 |
PP | 2208 | 8,318 | 8,481 | 8,235 | 8,410 | 8,391 | 8,370 | 19 | -21 | 93,061 | 102,088 | -6,706 | 389,481.39 |
PP | 2209 | 8,358 | 8,507 | 8,260 | 8,439 | 8,410 | 8,407 | 29 | -3 | 607,446 | 420,876 | -17,625 | 2,553,460.3 |
PP | 2210 | 8,354 | 8,500 | 8,257 | 8,425 | 8,407 | 8,378 | 18 | -29 | 45,339 | 103,315 | 2,899 | 189,926.75 |
PP | 2211 | 8,372 | 8,494 | 8,257 | 8,428 | 8,408 | 8,386 | 20 | -22 | 36,931 | 76,307 | 3,896 | 154,868.54 |
PP | 2212 | 8,341 | 8,488 | 8,258 | 8,415 | 8,400 | 8,383 | 15 | -17 | 20,159 | 26,155 | 2,117 | 84,505.93 |
PP | 2301 | 8,345 | 8,476 | 8,247 | 8,397 | 8,373 | 8,395 | 24 | 22 | 14,040 | 24,005 | 1,759 | 58,938.36 |
PP | 2302 | 0 | 0 | 0 | 8,324 | 8,324 | 8,324 | 0 | 0 | 0 | 0 | 0 | 0 |
PP | 2303 | 0 | 0 | 0 | 8,448 | 8,448 | 8,448 | 0 | 0 | 0 | 40 | 0 | 0 |
PP | 2304 | 8,347 | 8,349 | 8,347 | 8,349 | 8,489 | 8,348 | -140 | -141 | 2 | 2 | 0 | 8.35 |
PP | 2305 | 8,300 | 8,416 | 8,246 | 8,360 | 8,310 | 8,343 | 50 | 33 | 364 | 1,119 | 75 | 1,518.45 |
PP | 2306 | 0 | 0 | 0 | 8,410 | 8,410 | 8,410 | 0 | 0 | 0 | 1 | 0 | 0 |
小计 | 817,545 | 755,284 | -13,781 | 3,433,557.06 | |||||||||
总计 | 817,545 | 755,284 | -13,781 | 3,433,557.06 | |||||||||
说明：
(1) 价格：元/吨
(2) 成交量、持仓量：手（按双边计算）
(3) 成交额：万元（按双边计算）
(4) 涨跌＝收盘价－前结算价
(5) 涨跌1＝今结算价－前结算价
