大连商品交易所 日行情表 | |||||||||||||
查询日期：2022年02月16日 本月第8个交易日 本年第27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 | 8,413 | 8,418 | 8,409 | 8,409 | 8,395 | 8,412 | 14 | 17 | 11 | 1,252 | -11 | 46.27 |
PP | 2203 | 8,420 | 8,449 | 8,339 | 8,424 | 8,429 | 8,419 | -5 | -10 | 458 | 8,911 | -84 | 1,928.02 |
PP | 2204 | 8,450 | 8,483 | 8,377 | 8,463 | 8,500 | 8,441 | -37 | -59 | 43,804 | 116,020 | -2,376 | 184,892.14 |
PP | 2205 | 8,440 | 8,488 | 8,386 | 8,470 | 8,513 | 8,442 | -43 | -71 | 577,390 | 314,992 | 5,161 | 2,437,409 |
PP | 2206 | 8,426 | 8,480 | 8,375 | 8,460 | 8,501 | 8,440 | -41 | -61 | 26,584 | 85,734 | 1,707 | 112,191.32 |
PP | 2207 | 8,447 | 8,468 | 8,365 | 8,445 | 8,503 | 8,430 | -58 | -73 | 15,880 | 48,749 | 2,634 | 66,938.52 |
PP | 2208 | 8,456 | 8,458 | 8,354 | 8,431 | 8,493 | 8,421 | -62 | -72 | 11,969 | 18,778 | 2,346 | 50,400.7 |
PP | 2209 | 8,438 | 8,445 | 8,343 | 8,420 | 8,480 | 8,402 | -60 | -78 | 8,421 | 25,164 | 2,339 | 35,379.1 |
PP | 2210 | 8,362 | 8,483 | 8,362 | 8,368 | 8,536 | 8,390 | -168 | -146 | 5 | 1,445 | 1 | 20.98 |
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 | 8,400 | 8,400 | 8,316 | 8,382 | 8,466 | 8,360 | -84 | -106 | 107 | 6,103 | 36 | 447.29 |
小计 | 684,629 | 633,505 | 11,753 | 2,889,653.34 | |||||||||
总计 | 684,629 | 633,505 | 11,753 | 2,889,653.34 | |||||||||
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
