-
打印
| 合约代码 | 今开盘 | 最高价 | 最低价 | 今收盘 | 今结算 | 成交量(手) | 持仓量 | 成交额(万元) | DELTA |
|---|---|---|---|---|---|---|---|---|---|
| SR511C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 636.00 | 0 | 0 | 0.00 | 0.9747 |
| SR511C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 537.50 | 0 | 3 | 0.00 | 0.9626 |
| SR511C5100 | 446.00 | 454.50 | 414.50 | 415.50 | 439.50 | 242 | 242 | 105.62 | 0.9449 |
| SR511C5200 | 346.50 | 354.50 | 315.50 | 315.50 | 342.00 | 214 | 297 | 72.41 | 0.9178 |
| SR511C5300 | 247.50 | 256.00 | 215.00 | 216.00 | 246.00 | 302 | 294 | 72.63 | 0.8753 |
| SR511C5400 | 148.50 | 160.00 | 119.50 | 123.00 | 150.50 | 607 | 355 | 83.39 | 0.8048 |
| SR511C5500 | 68.00 | 78.50 | 47.00 | 49.00 | 54.00 | 4,071 | 2,219 | 249.22 | 0.6488 |
| SR511C5600 | 33.00 | 33.00 | 16.50 | 17.50 | 22.00 | 14,926 | 7,551 | 351.66 | 0.2942 |
| SR511C5700 | 15.00 | 16.00 | 6.50 | 8.50 | 20.00 | 13,418 | 13,918 | 136.48 | 0.1947 |
| SR511C5800 | 7.50 | 8.50 | 3.00 | 4.00 | 16.50 | 8,299 | 8,946 | 43.09 | 0.1392 |
| SR511C5900 | 5.50 | 5.50 | 2.00 | 2.50 | 13.50 | 2,940 | 6,315 | 10.24 | 0.1029 |
| SR511C6000 | 3.50 | 4.00 | 1.50 | 2.00 | 10.50 | 4,335 | 12,082 | 10.67 | 0.0774 |
| SR511C6100 | 3.00 | 3.00 | 1.00 | 1.50 | 8.50 | 831 | 3,052 | 1.68 | 0.0588 |
| SR511C6200 | 2.00 | 2.50 | 1.00 | 1.00 | 7.00 | 460 | 2,438 | 0.60 | 0.0461 |
| SR511C6300 | 1.50 | 2.00 | 0.50 | 1.00 | 5.50 | 1,005 | 4,756 | 1.16 | 0.0356 |
| 小计 | 51,650 | 62,468 | 1,138.84 | ||||||
| SR511P4900 | 0.00 | 0.00 | 0.00 | 0.00 | 3.50 | 0 | 151 | 0.00 | -0.0254 |
| SR511P5000 | 1.00 | 1.00 | 1.00 | 1.00 | 5.00 | 180 | 1,611 | 0.18 | -0.0372 |
| SR511P5100 | 1.00 | 1.50 | 1.00 | 1.50 | 7.00 | 362 | 2,100 | 0.57 | -0.0548 |
| SR511P5200 | 1.00 | 1.50 | 1.00 | 1.50 | 9.50 | 1,824 | 3,718 | 2.95 | -0.0816 |
| SR511P5300 | 2.00 | 3.00 | 1.50 | 2.50 | 13.00 | 3,020 | 5,037 | 7.90 | -0.1239 |
| SR511P5400 | 7.50 | 10.00 | 5.50 | 9.50 | 17.50 | 5,252 | 5,767 | 41.00 | -0.1942 |
| SR511P5500 | 30.00 | 38.00 | 22.50 | 34.50 | 21.00 | 6,851 | 5,674 | 207.02 | -0.3501 |
| SR511P5600 | 99.00 | 106.00 | 76.50 | 102.50 | 89.00 | 1,434 | 3,424 | 131.59 | -0.7048 |
| SR511P5700 | 167.50 | 195.00 | 159.00 | 192.50 | 187.00 | 426 | 1,405 | 76.18 | -0.8044 |
| SR511P5800 | 261.50 | 292.00 | 254.00 | 290.50 | 283.00 | 563 | 357 | 155.78 | -0.8600 |
| SR511P5900 | 358.50 | 391.00 | 350.50 | 389.00 | 380.00 | 320 | 181 | 116.58 | -0.8965 |
| SR511P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 477.00 | 0 | 676 | 0.00 | -0.9222 |
| SR511P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 575.00 | 0 | 467 | 0.00 | -0.9410 |
| SR511P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 673.50 | 0 | 521 | 0.00 | -0.9538 |
| SR511P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 772.00 | 0 | 0 | 0.00 | -0.9644 |
| 小计 | 20,232 | 31,089 | 739.74 | ||||||
| SR601C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 598.00 | 0 | 5 | 0.00 | 0.9847 |
| SR601C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 499.50 | 0 | 325 | 0.00 | 0.9695 |
| SR601C5100 | 407.00 | 418.50 | 389.00 | 395.50 | 402.50 | 42 | 742 | 16.60 | 0.9429 |
| SR601C5200 | 307.50 | 322.00 | 293.50 | 297.00 | 308.00 | 80 | 986 | 24.23 | 0.8973 |
| SR601C5300 | 218.00 | 230.50 | 208.00 | 208.00 | 218.50 | 54 | 829 | 11.84 | 0.8165 |
| SR601C5400 | 140.50 | 151.00 | 130.00 | 136.50 | 140.50 | 165 | 2,068 | 23.00 | 0.6822 |
| SR601C5500 | 80.00 | 93.50 | 76.00 | 78.50 | 82.00 | 2,735 | 7,402 | 222.04 | 0.4996 |
| SR601C5600 | 53.00 | 57.00 | 46.00 | 48.00 | 49.00 | 3,471 | 9,524 | 173.69 | 0.3324 |
| SR601C5700 | 35.50 | 38.00 | 30.00 | 32.00 | 33.00 | 5,102 | 22,276 | 172.40 | 0.2251 |
| SR601C5800 | 24.00 | 26.00 | 20.00 | 21.50 | 24.50 | 1,590 | 8,168 | 36.03 | 0.1621 |
| SR601C5900 | 18.50 | 20.50 | 16.00 | 17.00 | 19.50 | 1,331 | 5,622 | 23.45 | 0.1233 |
| SR601C6000 | 16.50 | 18.00 | 13.50 | 15.50 | 16.50 | 2,556 | 14,007 | 39.93 | 0.0972 |
| SR601C6100 | 12.50 | 14.00 | 11.50 | 12.00 | 13.50 | 540 | 4,700 | 6.95 | 0.0775 |
| SR601C6200 | 9.00 | 12.00 | 9.00 | 10.00 | 11.50 | 674 | 3,738 | 7.09 | 0.0627 |
| SR601C6300 | 9.50 | 9.50 | 8.00 | 8.50 | 9.50 | 1,223 | 3,527 | 10.94 | 0.0516 |
| SR601C6400 | 8.50 | 9.00 | 7.50 | 7.50 | 8.00 | 509 | 4,337 | 3.95 | 0.0425 |
| SR601C6500 | 7.50 | 8.50 | 6.50 | 7.50 | 7.00 | 1,061 | 7,073 | 7.83 | 0.0353 |
| SR601C6600 | 8.00 | 8.00 | 6.50 | 7.50 | 6.00 | 969 | 8,992 | 7.06 | 0.0298 |
| 小计 | 22,102 | 104,321 | 787.03 | ||||||
| SR601P4900 | 4.00 | 4.00 | 3.00 | 4.00 | 2.00 | 1,657 | 3,537 | 5.63 | -0.0184 |
| SR601P5000 | 5.00 | 5.00 | 3.50 | 4.50 | 3.50 | 1,117 | 3,546 | 4.85 | -0.0319 |
| SR601P5100 | 5.50 | 6.50 | 4.50 | 6.50 | 6.50 | 1,059 | 3,981 | 6.28 | -0.0568 |
| SR601P5200 | 9.50 | 12.00 | 8.00 | 11.50 | 12.00 | 965 | 4,329 | 10.09 | -0.1008 |
| SR601P5300 | 20.50 | 23.50 | 16.00 | 23.00 | 22.50 | 2,972 | 6,796 | 61.95 | -0.1801 |
| SR601P5400 | 41.50 | 47.50 | 34.00 | 46.00 | 44.00 | 4,807 | 13,126 | 200.93 | -0.3134 |
| SR601P5500 | 90.00 | 95.00 | 74.50 | 92.00 | 85.00 | 1,475 | 14,101 | 125.79 | -0.4957 |
| SR601P5600 | 149.50 | 161.50 | 139.00 | 158.50 | 151.50 | 137 | 7,523 | 20.82 | -0.6633 |
| SR601P5700 | 233.50 | 243.00 | 220.50 | 241.50 | 235.00 | 62 | 2,036 | 14.69 | -0.7713 |
| SR601P5800 | 324.50 | 334.50 | 309.50 | 333.00 | 326.50 | 84 | 602 | 27.25 | -0.8351 |
| SR601P5900 | 421.00 | 429.00 | 403.50 | 427.00 | 421.00 | 194 | 769 | 81.17 | -0.8747 |
| SR601P6000 | 516.00 | 516.00 | 516.00 | 516.00 | 517.50 | 1 | 1,672 | 0.52 | -0.9014 |
| SR601P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 614.50 | 0 | 819 | 0.00 | -0.9218 |
| SR601P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 712.00 | 0 | 147 | 0.00 | -0.9373 |
| SR601P6300 | 0.00 | 0.00 | 0.00 | 0.00 | 810.00 | 0 | 199 | 0.00 | -0.9492 |
| SR601P6400 | 0.00 | 0.00 | 0.00 | 0.00 | 908.50 | 0 | 245 | 0.00 | -0.9589 |
| SR601P6500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,007.00 | 0 | 431 | 0.00 | -0.9668 |
| SR601P6600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,106.00 | 0 | 190 | 0.00 | -0.9731 |
| 小计 | 14,530 | 64,049 | 559.95 | ||||||
| SR605C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 572.50 | 0 | 0 | 0.00 | 0.9272 |
| SR605C5000 | 482.50 | 493.50 | 467.50 | 471.50 | 479.00 | 113 | 294 | 54.21 | 0.8939 |
| SR605C5100 | 391.50 | 402.00 | 377.00 | 377.50 | 388.50 | 82 | 411 | 31.72 | 0.8478 |
| SR605C5200 | 308.50 | 308.50 | 292.00 | 294.00 | 303.50 | 4 | 402 | 1.19 | 0.7823 |
| SR605C5300 | 228.50 | 231.50 | 228.50 | 231.50 | 226.50 | 24 | 161 | 5.52 | 0.6934 |
| SR605C5400 | 171.00 | 173.00 | 156.50 | 156.50 | 161.00 | 37 | 682 | 6.29 | 0.5826 |
| SR605C5500 | 121.50 | 122.00 | 108.00 | 109.00 | 112.50 | 60 | 1,248 | 6.84 | 0.4617 |
| SR605C5600 | 83.50 | 84.50 | 73.50 | 75.00 | 78.50 | 226 | 5,469 | 17.76 | 0.3524 |
| SR605C5700 | 59.00 | 60.00 | 52.50 | 52.50 | 58.00 | 405 | 3,657 | 23.05 | 0.2684 |
| SR605C5800 | 45.00 | 45.00 | 41.50 | 41.50 | 44.50 | 141 | 1,020 | 6.01 | 0.2076 |
| SR605C5900 | 35.50 | 35.50 | 33.00 | 33.00 | 35.00 | 81 | 914 | 2.82 | 0.1634 |
| SR605C6000 | 30.00 | 30.00 | 27.50 | 27.50 | 29.00 | 63 | 771 | 1.76 | 0.1326 |
| SR605C6100 | 23.00 | 23.00 | 22.50 | 22.50 | 24.00 | 37 | 411 | 0.84 | 0.1088 |
| SR605C6200 | 22.50 | 22.50 | 20.50 | 20.50 | 20.50 | 36 | 1,651 | 0.76 | 0.0900 |
| 小计 | 1,309 | 17,091 | 158.77 | ||||||
| SR605P4900 | 13.50 | 14.50 | 13.50 | 14.00 | 14.00 | 166 | 368 | 2.31 | -0.0723 |
| SR605P5000 | 18.50 | 20.00 | 18.50 | 20.00 | 20.00 | 32 | 551 | 0.61 | -0.1028 |
| SR605P5100 | 27.00 | 28.50 | 26.00 | 28.50 | 29.00 | 140 | 467 | 3.79 | -0.1463 |
| SR605P5200 | 41.00 | 43.00 | 38.00 | 42.50 | 43.50 | 164 | 715 | 6.64 | -0.2094 |
| SR605P5300 | 63.50 | 67.00 | 58.50 | 65.50 | 65.50 | 314 | 1,044 | 19.89 | -0.2964 |
| SR605P5400 | 95.50 | 103.50 | 93.50 | 101.00 | 99.00 | 36 | 1,926 | 3.45 | -0.4062 |
| SR605P5500 | 143.00 | 156.50 | 143.00 | 156.50 | 149.00 | 33 | 1,063 | 4.75 | -0.5268 |
| SR605P5600 | 212.00 | 222.00 | 212.00 | 220.00 | 214.00 | 6 | 339 | 1.32 | -0.6371 |
| SR605P5700 | 295.50 | 300.50 | 295.50 | 300.50 | 292.50 | 35 | 221 | 10.47 | -0.7223 |
| SR605P5800 | 362.00 | 384.00 | 362.00 | 382.50 | 378.00 | 45 | 392 | 16.92 | -0.7849 |
| SR605P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 468.00 | 0 | 419 | 0.00 | -0.8310 |
| SR605P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 561.00 | 0 | 158 | 0.00 | -0.8636 |
| SR605P6100 | 0.00 | 0.00 | 0.00 | 0.00 | 655.50 | 0 | 58 | 0.00 | -0.8891 |
| SR605P6200 | 0.00 | 0.00 | 0.00 | 0.00 | 751.50 | 0 | 0 | 0.00 | -0.9099 |
| 小计 | 971 | 7,721 | 70.14 | ||||||
| SR607C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 580.00 | 0 | 0 | 0.00 | 0.9157 |
| SR607C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 492.50 | 0 | 0 | 0.00 | 0.8668 |
| SR607C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 410.50 | 0 | 0 | 0.00 | 0.8067 |
| SR607C5200 | 0.00 | 0.00 | 0.00 | 0.00 | 335.50 | 0 | 0 | 0.00 | 0.7358 |
| SR607C5300 | 0.00 | 0.00 | 0.00 | 0.00 | 269.00 | 0 | 0 | 0.00 | 0.6551 |
| SR607C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 211.50 | 0 | 0 | 0.00 | 0.5687 |
| SR607C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 162.00 | 0 | 0 | 0.00 | 0.4809 |
| SR607C5600 | 100.00 | 100.00 | 100.00 | 100.00 | 121.50 | 3 | 3 | 0.30 | 0.3956 |
| SR607C5700 | 75.50 | 75.50 | 75.50 | 75.50 | 89.00 | 3 | 3 | 0.23 | 0.3163 |
| SR607C5800 | 60.00 | 60.00 | 59.00 | 59.00 | 63.50 | 9 | 6 | 0.54 | 0.2458 |
| SR607C5900 | 48.00 | 48.00 | 47.50 | 47.50 | 44.50 | 12 | 6 | 0.57 | 0.1855 |
| SR607C6000 | 40.50 | 40.50 | 40.00 | 40.00 | 30.00 | 12 | 6 | 0.48 | 0.1361 |
| 小计 | 39 | 24 | 2.12 | ||||||
| SR607P4900 | 0.00 | 0.00 | 0.00 | 0.00 | 18.00 | 0 | 0 | 0.00 | -0.0832 |
| SR607P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00 | 0 | 0 | 0.00 | -0.1274 |
| SR607P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 47.50 | 0 | 0 | 0.00 | -0.1840 |
| SR607P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 71.50 | 0 | 0 | 0.00 | -0.2524 |
| SR607P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 103.50 | 0 | 0 | 0.00 | -0.3314 |
| SR607P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 144.50 | 0 | 0 | 0.00 | -0.4169 |
| SR607P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 193.50 | 0 | 0 | 0.00 | -0.5045 |
| SR607P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 251.50 | 0 | 0 | 0.00 | -0.5904 |
| SR607P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 318.00 | 0 | 0 | 0.00 | -0.6710 |
| SR607P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 391.00 | 0 | 0 | 0.00 | -0.7435 |
| SR607P5900 | 0.00 | 0.00 | 0.00 | 0.00 | 471.00 | 0 | 0 | 0.00 | -0.8065 |
| SR607P6000 | 0.00 | 0.00 | 0.00 | 0.00 | 556.00 | 0 | 0 | 0.00 | -0.8594 |
| 小计 | 0 | 0 | 0.00 | ||||||
| SR601MSC4900 | 0.00 | 0.00 | 0.00 | 0.00 | 597.00 | 0 | 0 | 0.00 | 0.9960 |
| SR601MSC5000 | 0.00 | 0.00 | 0.00 | 0.00 | 497.50 | 0 | 9 | 0.00 | 0.9868 |
| SR601MSC5100 | 401.00 | 418.50 | 387.50 | 387.50 | 399.00 | 28 | 51 | 11.27 | 0.9699 |
| SR601MSC5200 | 309.50 | 319.00 | 290.50 | 294.50 | 302.00 | 25 | 189 | 7.74 | 0.9345 |
| SR601MSC5300 | 216.50 | 225.00 | 198.50 | 198.50 | 210.00 | 18 | 123 | 3.84 | 0.8601 |
| SR601MSC5400 | 132.50 | 144.00 | 120.00 | 121.50 | 129.00 | 100 | 146 | 13.24 | 0.7130 |
| SR601MSC5500 | 74.00 | 83.50 | 65.50 | 69.50 | 70.50 | 36 | 342 | 2.49 | 0.4984 |
| SR601MSC5600 | 41.50 | 44.50 | 35.50 | 36.00 | 38.00 | 192 | 717 | 7.42 | 0.3075 |
| SR601MSC5700 | 23.50 | 26.00 | 20.50 | 21.00 | 22.50 | 163 | 416 | 3.75 | 0.1882 |
| SR601MSC5800 | 15.00 | 16.00 | 12.50 | 12.50 | 14.00 | 166 | 681 | 2.24 | 0.1189 |
| SR601MSC5900 | 10.00 | 10.00 | 8.50 | 8.50 | 9.50 | 104 | 561 | 0.94 | 0.0791 |
| SR601MSC6000 | 6.50 | 7.00 | 5.00 | 5.50 | 6.50 | 633 | 441 | 3.70 | 0.0540 |
| SR601MSC6100 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 47 | 417 | 0.21 | 0.0375 |
| SR601MSC6200 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | 112 | 720 | 0.41 | 0.0271 |
| 小计 | 1,624 | 4,813 | 57.26 | ||||||
| SR601MSP4900 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50 | 147 | 137 | 0.15 | -0.0073 |
| SR601MSP5000 | 1.50 | 2.00 | 1.50 | 1.50 | 1.50 | 67 | 395 | 0.10 | -0.0151 |
| SR601MSP5100 | 2.00 | 2.50 | 2.00 | 2.50 | 2.50 | 114 | 672 | 0.27 | -0.0307 |
| SR601MSP5200 | 5.00 | 5.00 | 4.50 | 4.50 | 6.00 | 117 | 309 | 0.56 | -0.0648 |
| SR601MSP5300 | 12.00 | 14.00 | 11.00 | 14.00 | 13.50 | 102 | 879 | 1.32 | -0.1381 |
| SR601MSP5400 | 35.00 | 35.50 | 29.50 | 35.00 | 32.00 | 201 | 667 | 6.62 | -0.2844 |
| SR601MSP5500 | 80.00 | 81.00 | 66.00 | 79.00 | 73.50 | 274 | 618 | 20.94 | -0.4986 |
| SR601MSP5600 | 141.00 | 149.50 | 137.00 | 146.00 | 141.00 | 62 | 200 | 8.80 | -0.6897 |
| SR601MSP5700 | 222.50 | 234.00 | 210.50 | 234.00 | 225.00 | 27 | 278 | 5.98 | -0.8096 |
| SR601MSP5800 | 300.00 | 326.00 | 300.00 | 326.00 | 316.50 | 18 | 84 | 5.56 | -0.8796 |
| SR601MSP5900 | 394.50 | 422.50 | 394.50 | 418.00 | 411.50 | 22 | 95 | 9.10 | -0.9201 |
| SR601MSP6000 | 0.00 | 0.00 | 0.00 | 0.00 | 508.50 | 0 | 70 | 0.00 | -0.9459 |
| SR601MSP6100 | 0.00 | 0.00 | 0.00 | 0.00 | 606.50 | 0 | 0 | 0.00 | -0.9631 |
| SR601MSP6200 | 0.00 | 0.00 | 0.00 | 0.00 | 705.50 | 0 | 0 | 0.00 | -0.9742 |
| 小计 | 1,151 | 4,404 | 59.39 | ||||||
| SR合计 | 113,608 | 295,980 | 3,573.25 | ||||||
| 总计 | 113,608 | 295,980 | 3,573.25 |
(1) 价格：元/吨
(2) 成交量、持仓量：手（单边计算）
(3) 成交额：万元（单边计算）
打印