|
品种 | 周开盘价 | 最高价 | 最低价 | 周收盘价 | 涨跌 | 持仓量 | 持仓变化 | 周末结算价 | 成交量 | 成交金额 |
ag1211 | 6725 | 6820 | 6619 | 6650 | 19 | 4864 | 942 | 6712 | 2726 | 27426.47 |
ag1212 | 6768 | 6846 | 6662 | 6702 | 22 | 86452 | -74606 | 6731 | 906126 | 9155588 |
ag1301 | 6812 | 6914 | 6703 | 6752 | 35 | 120466 | 76896 | 6781 | 601240 | 6132766 |
ag1302 | 6829 | 6950 | 6753 | 6786 | 31 | 834 | 48 | 6802 | 800 | 8176.38 |
ag1303 | 6829 | 6968 | 6773 | 6817 | 68 | 382 | 70 | 6865 | 308 | 3172.69 |
ag1304 | 6846 | 6970 | 6824 | 6883 | 69 | 240 | 2 | 6883 | 38 | 392.01 |
ag1305 | 6760 | 7078 | 6760 | 6879 | 49 | 136 | -12 | 6931 | 354 | 3679.15 |
ag1306 | 6946 | 7065 | 6863 | 6909 | 13 | 1714 | 600 | 6944 | 2728 | 28439.37 |
ag1307 | 6911 | 7067 | 6888 | 6995 | 95 | 42 | 8 | 6985 | 34 | 355.68 |
ag1308 | 6954 | 7098 | 6900 | 6987 | 73 | 116 | 4 | 6984 | 76 | 798.88 |
ag1309 | 6991 | 7113 | 6899 | 7001 | 96 | 94 | 10 | 7015 | 112 | 1180.73 |
ag1310 | 7037 | 7118 | 6955 | 6955 | -8 | 78 | -8 | 7010 | 42 | 443.58 |
ag小计 | 7118 | 6619 | 215418 | 3954 | 1514584 | 15362419 | ||||
al1211 | 15275 | 15310 | 15180 | 15225 | -55 | 28260 | -6558 | 15225 | 16116 | 122717.6 |
al1212 | 15320 | 15385 | 15240 | 15320 | -10 | 51114 | -4776 | 15325 | 23936 | 183132.4 |
al1301 | 15325 | 15405 | 15260 | 15360 | 50 | 50840 | 942 | 15350 | 36458 | 279315.1 |
al1302 | 15315 | 15415 | 15270 | 15385 | 65 | 30208 | 6826 | 15375 | 24072 | 184501.6 |
al1303 | 15355 | 15425 | 15270 | 15410 | 80 | 24072 | 5136 | 15390 | 10314 | 79075.92 |
al1304 | 15395 | 15485 | 15325 | 15415 | 55 | 3304 | 990 | 15410 | 2102 | 16148.66 |
al1305 | 15505 | 15530 | 15355 | 15470 | 60 | 536 | 106 | 15495 | 456 | 3515.08 |
al1306 | 15550 | 15550 | 15400 | 15520 | 55 | 294 | -4 | 15520 | 26 | 201.13 |
al1307 | 15545 | 15615 | 15445 | 15570 | 50 | 354 | 0 | 15595 | 74 | 573.81 |
al1308 | 15580 | 15580 | 15580 | 15655 | 100 | 216 | 0 | 15655 | 4 | 31.16 |
al1309 | 15590 | 75 | 122 | 0 | 15590 | 0 | 0 | |||
al1310 | 15660 | 15660 | 15660 | 15660 | 60 | 22 | 0 | 15660 | 4 | 31.32 |
al小计 | 15660 | 15180 | 189342 | 2662 | 113562 | 869243.7 | ||||
au1211 | 342.7 | 347.5 | 342.7 | 344.9 | 2.2 | 42 | -28 | 344.9 | 34 | 1172.71 |
au1212 | 347 | 348.87 | 343.18 | 345.11 | 0.11 | 43052 | -28364 | 345.61 | 114280 | 3968013 |
au1301 | 348.15 | 349.9 | 345.23 | 346.12 | 0.2 | 732 | 106 | 346.42 | 1022 | 35592.51 |
au1302 | 350.16 | 350.51 | 349.95 | 347.82 | 0.25 | 24 | 0 | 347.82 | 12 | 420.21 |
au1303 | 350.14 | 351 | 350.14 | 348.13 | 0.13 | 48 | 2 | 348.13 | 6 | 210.29 |
au1304 | 350.61 | 351.4 | 349.18 | 347.91 | -0.47 | 48 | 14 | 347.91 | 58 | 2029.32 |
au1305 | 351.17 | 352.31 | 347 | 347.67 | -0.87 | 96 | 18 | 349.02 | 76 | 2660.66 |
au1306 | 351.06 | 352.36 | 347.17 | 347.9 | -1.3 | 73958 | 24900 | 348.74 | 112056 | 3921544 |
au1307 | 352.2 | 352.2 | 350.22 | 349.36 | 0.11 | 18 | -2 | 349.36 | 6 | 210.53 |
au1308 | 353.94 | 353.94 | 350.51 | 347.63 | -3.14 | 108 | 2 | 347.63 | 28 | 986.19 |
au1309 | 352.83 | 355.45 | 349.71 | 349.76 | -0.98 | 120 | -4 | 351.64 | 28 | 985.2 |
au1310 | 352.01 | 358.51 | 349.52 | 350.29 | -2.2 | 2 | -2 | 350.29 | 6 | 212.01 |
au小计 | 358.51 | 342.7 | 118248 | -3358 | 227612 | 7934038 | ||||
cu1211 | 57030 | 57130 | 56350 | 56650 | -200 | 23510 | -9336 | 56750 | 47614 | 1350602 |
cu1212 | 56910 | 57120 | 56300 | 56680 | -70 | 55346 | -6934 | 56810 | 57428 | 1628929 |
cu1301 | 56950 | 57120 | 56260 | 56610 | -100 | 109072 | -27036 | 56810 | 296500 | 8411260 |
cu1302 | 56910 | 57180 | 56170 | 56620 | -60 | 168376 | 9086 | 56810 | 1234792 | 35017157 |
cu1303 | 56950 | 57190 | 56190 | 56610 | -100 | 47596 | 17274 | 56800 | 107548 | 3051258 |
cu1304 | 57000 | 57250 | 56250 | 56700 | -100 | 8372 | 2050 | 56880 | 9324 | 264336.4 |
cu1305 | 57070 | 57350 | 56320 | 56820 | -10 | 4834 | 1726 | 56920 | 5210 | 147984.9 |
cu1306 | 56990 | 57500 | 56400 | 56880 | -20 | 1500 | 318 | 57100 | 940 | 26783.5 |
cu1307 | 57010 | 57600 | 56490 | 56970 | -60 | 886 | 226 | 57130 | 456 | 13025.36 |
cu1308 | 57300 | 57600 | 56590 | 57080 | -70 | 504 | 172 | 57200 | 468 | 13366.11 |
cu1309 | 57270 | 57600 | 56650 | 57120 | 20 | 554 | 62 | 57270 | 242 | 6912.14 |
cu1310 | 57100 | 57600 | 56650 | 57140 | 40 | 730 | 190 | 57280 | 392 | 11194.01 |
cu小计 | 57600 | 56170 | 421280 | -12202 | 1760914 | 49942808 | ||||
pb1211 | 15100 | 15195 | 14580 | 15175 | 75 | 556 | -166 | 15165 | 392 | 14816 |
pb1212 | 15210 | 15380 | 15105 | 15270 | 130 | 1198 | -6 | 15305 | 632 | 24096.75 |
pb1301 | 15180 | 15490 | 15140 | 15345 | 195 | 926 | 280 | 15400 | 594 | 22710.95 |
pb1302 | 15130 | 15130 | 15130 | 15300 | 20 | 2 | -2 | 15300 | 2 | 75.65 |
pb1303 | 15300 | 105 | 10 | 0 | 15300 | 0 | 0 | |||
pb1304 | 15315 | 15315 | 15315 | 15435 | 215 | 6 | 0 | 15435 | 2 | 76.58 |
pb1305 | 15230 | 15470 | 15230 | 15470 | 225 | 2 | -2 | 15470 | 18 | 691.4 |
pb1306 | 15355 | 20 | 8 | 0 | 15355 | 0 | 0 | |||
pb1307 | 15420 | 45 | 6 | 0 | 15420 | 0 | 0 | |||
pb小计 | 15490 | 14580 | 2714 | 104 | 1640 | 62467.33 | ||||
zn1211 | 14635 | 14710 | 14500 | 14695 | 135 | 10300 | -2942 | 14680 | 8402 | 61435.12 |
zn1212 | 14665 | 14850 | 14565 | 14775 | 160 | 28590 | -3674 | 14775 | 19118 | 140557.9 |
zn1301 | 14690 | 14900 | 14600 | 14840 | 195 | 112588 | -29362 | 14840 | 237722 | 1753641 |
zn1302 | 14720 | 14960 | 14635 | 14875 | 200 | 112766 | 19930 | 14890 | 292870 | 2169399 |
zn1303 | 14765 | 15000 | 14680 | 14920 | 200 | 15882 | 6610 | 14945 | 14644 | 108501.8 |
zn1304 | 14835 | 15035 | 14745 | 14965 | 170 | 3458 | 832 | 14955 | 1618 | 12068.01 |
zn1305 | 14860 | 15115 | 14795 | 15030 | 180 | 3582 | 360 | 15050 | 2374 | 17753.25 |
zn1306 | 14900 | 15100 | 14845 | 15080 | 150 | 964 | 20 | 15075 | 186 | 1394.33 |
zn1307 | 14990 | 15155 | 14925 | 15155 | 255 | 560 | -6 | 15155 | 36 | 270.28 |
zn1308 | 14980 | 15145 | 14955 | 15125 | 85 | 146 | 14 | 15110 | 144 | 1082.43 |
zn1309 | 15100 | 15230 | 15010 | 15160 | 60 | 774 | -34 | 15200 | 166 | 1250.95 |
zn1310 | 15155 | 15290 | 15060 | 15225 | 110 | 48 | -40 | 15240 | 94 | 710.01 |
zn小计 | 15290 | 14500 | 289658 | -8292 | 577374 | 4268064 |
(关键字:上海期货交易所 一周行情)