大连商品交易所 日行情表 | |||||||||||||
查询日期：2022年05月25日 本月第15个交易日 本年第92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 | 2206 | 8,450 | 8,486 | 8,412 | 8,412 | 8,450 | 8,450 | -38 | 0 | 2,267 | 8,882 | -1,868 | 9,579.07 |
PP | 2207 | 8,428 | 8,534 | 8,423 | 8,496 | 8,484 | 8,471 | 12 | -13 | 77,991 | 92,624 | -7,908 | 330,337.13 |
PP | 2208 | 8,489 | 8,542 | 8,435 | 8,500 | 8,495 | 8,485 | 5 | -10 | 40,004 | 91,362 | 835 | 169,736.63 |
PP | 2209 | 8,467 | 8,541 | 8,433 | 8,506 | 8,497 | 8,479 | 9 | -18 | 462,487 | 420,251 | -9,005 | 1,960,864.82 |
PP | 2210 | 8,448 | 8,530 | 8,425 | 8,486 | 8,486 | 8,469 | 0 | -17 | 40,266 | 63,557 | 1,703 | 170,521.18 |
PP | 2211 | 8,437 | 8,506 | 8,400 | 8,450 | 8,462 | 8,445 | -12 | -17 | 19,947 | 24,272 | 1,277 | 84,228.19 |
PP | 2212 | 0 | 0 | 0 | 8,447 | 8,447 | 8,447 | 0 | 0 | 0 | 31 | 0 | 0 |
PP | 2301 | 8,405 | 8,451 | 8,351 | 8,421 | 8,405 | 8,395 | 16 | -10 | 1,787 | 15,161 | -119 | 7,501.66 |
PP | 2302 | 0 | 0 | 0 | 8,429 | 8,429 | 8,429 | 0 | 0 | 0 | 0 | 0 | 0 |
PP | 2303 | 8,405 | 8,405 | 8,353 | 8,353 | 8,302 | 8,355 | 51 | 53 | 21 | 23 | 19 | 87.73 |
PP | 2304 | 0 | 0 | 0 | 8,350 | 8,350 | 8,350 | 0 | 0 | 0 | 2 | 0 | 0 |
PP | 2305 | 8,350 | 8,400 | 8,333 | 8,380 | 8,371 | 8,362 | 9 | -9 | 147 | 143 | 15 | 614.61 |
小计 | 644,917 | 716,308 | -15,051 | 2,733,471.02 | |||||||||
总计 | 644,917 | 716,308 | -15,051 | 2,733,471.02 | |||||||||
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
