大连商品交易所 日行情表 | |||||||||||||
查询日期：2022年02月17日 本月第9个交易日 本年第28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 | 2202 | 8,406 | 8,417 | 8,228 | 8,293 | 8,412 | 8,320 | -119 | -92 | 9 | 1,243 | -9 | 37.44 |
PP | 2203 | 8,450 | 8,450 | 8,252 | 8,290 | 8,419 | 8,388 | -129 | -31 | 961 | 8,051 | -860 | 4,030.47 |
PP | 2204 | 8,475 | 8,480 | 8,281 | 8,326 | 8,441 | 8,351 | -115 | -90 | 56,480 | 118,229 | 2,209 | 235,850.21 |
PP | 2205 | 8,493 | 8,496 | 8,287 | 8,338 | 8,442 | 8,358 | -104 | -84 | 659,588 | 338,160 | 23,168 | 2,756,634.49 |
PP | 2206 | 8,474 | 8,474 | 8,279 | 8,320 | 8,440 | 8,342 | -120 | -98 | 33,999 | 87,663 | 1,929 | 141,816.02 |
PP | 2207 | 8,455 | 8,455 | 8,270 | 8,316 | 8,430 | 8,320 | -114 | -110 | 23,611 | 51,114 | 2,365 | 98,229.24 |
PP | 2208 | 8,426 | 8,426 | 8,262 | 8,313 | 8,421 | 8,329 | -108 | -92 | 15,763 | 19,508 | 730 | 65,649.07 |
PP | 2209 | 8,423 | 8,444 | 8,247 | 8,291 | 8,402 | 8,317 | -111 | -85 | 12,721 | 26,683 | 1,519 | 52,904.4 |
PP | 2210 | 8,390 | 8,444 | 8,250 | 8,265 | 8,390 | 8,386 | -125 | -4 | 1,445 | 85 | -1,360 | 6,059.47 |
PP | 2211 | 0 | 0 | 0 | 8,485 | 8,485 | 8,485 | 0 | 0 | 0 | 3,345 | 0 | 0 |
PP | 2212 | 0 | 0 | 0 | 8,376 | 8,376 | 8,376 | 0 | 0 | 0 | 3,012 | 0 | 0 |
PP | 2301 | 8,360 | 8,360 | 8,210 | 8,236 | 8,360 | 8,266 | -124 | -94 | 322 | 6,320 | 217 | 1,330.85 |
小计 | 804,899 | 663,413 | 29,908 | 3,362,541.66 | |||||||||
总计 | 804,899 | 663,413 | 29,908 | 3,362,541.66 | |||||||||
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
