-
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 |
|---|---|---|---|---|---|---|---|---|---|
| TA507C3800 | 981.00 | 981.00 | 981.00 | 981.00 | 968.00 | 1 | 0 | 0.49 | 1.0000 |
| TA507C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 918.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 868.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 818.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 768.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 718.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 668.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 618.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 568.00 | 0 | 4 | 0.00 | 1.0000 |
| TA507C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 518.00 | 0 | 6 | 0.00 | 0.9999 |
| TA507C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 468.00 | 0 | 18 | 0.00 | 0.9996 |
| TA507C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 418.00 | 0 | 43 | 0.00 | 0.9990 |
| TA507C4400 | 381.00 | 381.00 | 381.00 | 381.00 | 368.00 | 1 | 29 | 0.19 | 0.9977 |
| TA507C4450 | 330.50 | 330.50 | 330.50 | 330.50 | 318.00 | 1 | 19 | 0.17 | 0.9950 |
| TA507C4500 | 0.00 | 0.00 | 0.00 | 0.00 | 268.50 | 0 | 27 | 0.00 | 0.9895 |
| TA507C4550 | 178.50 | 271.50 | 164.50 | 185.00 | 219.00 | 726 | 177 | 76.99 | 0.9788 |
| TA507C4600 | 144.00 | 222.00 | 117.50 | 135.50 | 170.00 | 909 | 380 | 76.56 | 0.9551 |
| TA507C4650 | 100.00 | 171.00 | 76.00 | 91.50 | 122.00 | 2,287 | 315 | 128.94 | 0.9071 |
| TA507C4700 | 62.50 | 123.00 | 41.50 | 52.00 | 76.50 | 12,435 | 1,208 | 411.47 | 0.8081 |
| TA507C4750 | 30.00 | 79.50 | 16.50 | 21.00 | 37.50 | 59,345 | 5,642 | 1,049.06 | 0.6063 |
| TA507C4800 | 14.50 | 42.50 | 4.50 | 6.00 | 16.00 | 167,342 | 22,097 | 1,463.50 | 0.3348 |
| TA507C4850 | 5.00 | 18.50 | 1.00 | 1.50 | 7.50 | 137,369 | 18,765 | 548.41 | 0.1676 |
| TA507C4900 | 2.50 | 6.00 | 0.50 | 0.50 | 3.50 | 59,184 | 17,298 | 67.17 | 0.0818 |
| TA507C4950 | 1.00 | 2.00 | 0.50 | 0.50 | 1.50 | 14,645 | 4,962 | 7.26 | 0.0404 |
| TA507C5000 | 1.00 | 1.00 | 0.50 | 0.50 | 1.00 | 18,130 | 24,160 | 5.74 | 0.0198 |
| TA507C5100 | 0.50 | 1.00 | 0.50 | 0.50 | 0.50 | 4,570 | 17,167 | 1.14 | 0.0047 |
| TA507C5200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 378 | 15,311 | 0.09 | 0.0012 |
| TA507C5300 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 266 | 15,180 | 0.07 | 0.0003 |
| TA507C5400 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 60 | 11,919 | 0.02 | 0.0001 |
| TA507C5500 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 259 | 2,827 | 0.06 | 0.0000 |
| TA507C5600 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 10 | 7,028 | 0.00 | 0.0000 |
| 小计 | 477,918 | 164,582 | 3,837.32 | ||||||
| TA507P3800 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 15 | 3,373 | 0.00 | 0.0000 |
| TA507P3850 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4 | 654 | 0.00 | 0.0000 |
| TA507P3900 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6 | 547 | 0.00 | 0.0000 |
| TA507P3950 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6 | 734 | 0.00 | 0.0000 |
| TA507P4000 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3 | 1,705 | 0.00 | 0.0000 |
| TA507P4050 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3 | 153 | 0.00 | 0.0000 |
| TA507P4100 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3 | 519 | 0.00 | 0.0000 |
| TA507P4150 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 28 | 997 | 0.01 | 0.0000 |
| TA507P4200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 199 | 5,889 | 0.05 | -0.0001 |
| TA507P4250 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 1,346 | 0.00 | -0.0002 |
| TA507P4300 | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0 | 7,056 | 0.00 | -0.0005 |
| TA507P4350 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 183 | 6,677 | 0.05 | -0.0011 |
| TA507P4400 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 290 | 10,951 | 0.07 | -0.0023 |
| TA507P4450 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 715 | 6,154 | 0.18 | -0.0050 |
| TA507P4500 | 1.00 | 1.00 | 0.50 | 0.50 | 0.50 | 5,296 | 14,645 | 1.50 | -0.0105 |
| TA507P4550 | 1.50 | 2.00 | 0.50 | 0.50 | 1.00 | 10,025 | 7,281 | 4.38 | -0.0212 |
| TA507P4600 | 2.50 | 6.00 | 0.50 | 1.00 | 2.00 | 49,139 | 18,373 | 49.04 | -0.0449 |
| TA507P4650 | 8.50 | 15.00 | 0.50 | 3.00 | 4.00 | 60,902 | 13,993 | 165.21 | -0.0929 |
| TA507P4700 | 18.00 | 31.50 | 1.50 | 11.50 | 8.50 | 163,520 | 16,055 | 945.49 | -0.1918 |
| TA507P4750 | 40.00 | 58.50 | 6.50 | 30.00 | 19.50 | 113,765 | 9,656 | 1,022.91 | -0.3936 |
| TA507P4800 | 64.50 | 96.00 | 20.00 | 66.50 | 48.00 | 56,482 | 5,020 | 1,022.61 | -0.6652 |
| TA507P4850 | 122.00 | 140.00 | 45.00 | 112.00 | 89.50 | 5,329 | 2,285 | 195.05 | -0.8324 |
| TA507P4900 | 161.50 | 188.00 | 86.00 | 164.00 | 135.50 | 1,523 | 1,052 | 96.40 | -0.9182 |
| TA507P4950 | 209.00 | 237.50 | 130.00 | 215.50 | 183.50 | 1,088 | 523 | 95.27 | -0.9596 |
| TA507P5000 | 278.00 | 286.00 | 211.50 | 260.00 | 233.00 | 20 | 399 | 2.57 | -0.9802 |
| TA507P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 332.00 | 0 | 312 | 0.00 | -0.9953 |
| TA507P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 432.00 | 0 | 54 | 0.00 | -0.9989 |
| TA507P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 532.00 | 0 | 12 | 0.00 | -0.9998 |
| TA507P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 632.00 | 0 | 21 | 0.00 | -1.0000 |
| TA507P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 732.00 | 0 | 0 | 0.00 | -1.0000 |
| TA507P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 832.00 | 0 | 0 | 0.00 | -1.0000 |
| 小计 | 468,544 | 136,436 | 3,600.80 | ||||||
| TA508C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 543.50 | 0 | 0 | 0.00 | 0.9684 |
| TA508C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 495.00 | 0 | 0 | 0.00 | 0.9553 |
| TA508C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 447.50 | 0 | 0 | 0.00 | 0.9386 |
| TA508C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 401.00 | 0 | 0 | 0.00 | 0.9175 |
| TA508C4350 | 398.50 | 398.50 | 398.50 | 398.50 | 355.00 | 1 | 2 | 0.20 | 0.8909 |
| TA508C4400 | 283.00 | 283.00 | 283.00 | 283.00 | 311.50 | 2 | 18 | 0.28 | 0.8561 |
| TA508C4450 | 243.00 | 243.00 | 243.00 | 243.00 | 269.00 | 1 | 18 | 0.12 | 0.8139 |
| TA508C4500 | 200.00 | 268.00 | 188.50 | 199.50 | 229.50 | 134 | 237 | 14.32 | 0.7638 |
| TA508C4550 | 172.00 | 231.00 | 157.00 | 163.00 | 192.50 | 212 | 367 | 20.54 | 0.7057 |
| TA508C4600 | 135.50 | 194.00 | 125.00 | 139.00 | 158.50 | 307 | 180 | 25.16 | 0.6403 |
| TA508C4650 | 110.00 | 160.50 | 100.50 | 106.00 | 128.50 | 470 | 208 | 30.33 | 0.5694 |
| TA508C4700 | 96.00 | 131.00 | 79.00 | 82.00 | 102.00 | 1,336 | 510 | 66.07 | 0.4956 |
| TA508C4750 | 66.50 | 105.00 | 62.00 | 63.50 | 80.00 | 1,032 | 422 | 43.20 | 0.4220 |
| TA508C4800 | 52.50 | 81.50 | 45.50 | 50.00 | 61.50 | 1,500 | 1,437 | 46.40 | 0.3516 |
| TA508C4850 | 38.50 | 64.00 | 35.00 | 38.00 | 47.00 | 1,742 | 779 | 43.28 | 0.2875 |
| TA508C4900 | 31.50 | 49.00 | 27.00 | 28.50 | 35.50 | 1,549 | 1,261 | 29.63 | 0.2311 |
| TA508C4950 | 26.50 | 37.00 | 19.50 | 21.50 | 26.50 | 1,064 | 1,032 | 15.45 | 0.1829 |
| TA508C5000 | 19.50 | 27.50 | 14.50 | 15.50 | 19.50 | 3,285 | 3,032 | 33.45 | 0.1425 |
| TA508C5100 | 9.00 | 15.50 | 8.00 | 9.00 | 10.00 | 3,067 | 3,579 | 16.98 | 0.0822 |
| TA508C5200 | 5.50 | 9.00 | 5.00 | 6.00 | 5.50 | 1,931 | 1,417 | 6.71 | 0.0464 |
| TA508C5300 | 3.50 | 5.00 | 3.50 | 4.00 | 2.50 | 1,401 | 1,128 | 2.92 | 0.0245 |
| TA508C5400 | 2.50 | 3.50 | 2.50 | 2.50 | 1.50 | 434 | 1,491 | 0.62 | 0.0129 |
| TA508C5500 | 2.00 | 2.50 | 2.00 | 2.50 | 0.50 | 58 | 1,668 | 0.06 | 0.0067 |
| 小计 | 19,526 | 18,786 | 395.72 | ||||||
| TA508P4150 | 6.50 | 7.50 | 4.00 | 4.00 | 4.00 | 26 | 54 | 0.08 | -0.0317 |
| TA508P4200 | 8.50 | 9.50 | 4.50 | 7.00 | 6.00 | 901 | 801 | 2.94 | -0.0444 |
| TA508P4250 | 11.00 | 12.50 | 6.00 | 10.00 | 8.50 | 1,466 | 1,799 | 6.00 | -0.0608 |
| TA508P4300 | 15.00 | 17.00 | 8.00 | 13.50 | 11.50 | 631 | 995 | 4.03 | -0.0817 |
| TA508P4350 | 20.50 | 23.50 | 12.00 | 19.00 | 15.50 | 1,604 | 1,253 | 13.25 | -0.1080 |
| TA508P4400 | 28.50 | 31.00 | 15.50 | 25.50 | 22.00 | 2,626 | 3,973 | 28.66 | -0.1426 |
| TA508P4450 | 40.00 | 40.00 | 22.00 | 35.50 | 29.50 | 1,028 | 993 | 14.79 | -0.1846 |
| TA508P4500 | 46.50 | 55.50 | 30.00 | 47.50 | 40.00 | 1,365 | 1,044 | 28.16 | -0.2345 |
| TA508P4550 | 61.00 | 72.00 | 39.50 | 63.00 | 52.50 | 892 | 402 | 23.50 | -0.2925 |
| TA508P4600 | 81.50 | 91.50 | 53.00 | 82.00 | 68.50 | 2,099 | 867 | 72.02 | -0.3578 |
| TA508P4650 | 107.00 | 117.00 | 69.00 | 102.00 | 88.50 | 1,377 | 779 | 61.21 | -0.4286 |
| TA508P4700 | 138.50 | 144.00 | 89.00 | 131.50 | 112.00 | 658 | 858 | 35.92 | -0.5024 |
| TA508P4750 | 165.50 | 174.50 | 113.50 | 163.50 | 140.00 | 470 | 476 | 33.27 | -0.5761 |
| TA508P4800 | 198.00 | 212.50 | 142.00 | 198.50 | 171.50 | 242 | 303 | 21.17 | -0.6465 |
| TA508P4850 | 235.50 | 249.50 | 172.50 | 236.50 | 206.50 | 275 | 300 | 28.13 | -0.7108 |
| TA508P4900 | 275.50 | 289.00 | 207.50 | 277.50 | 245.00 | 237 | 356 | 28.09 | -0.7673 |
| TA508P4950 | 328.50 | 329.50 | 248.00 | 311.50 | 286.00 | 40 | 373 | 5.57 | -0.8157 |
| TA508P5000 | 371.00 | 379.00 | 291.50 | 347.50 | 329.00 | 27 | 90 | 4.55 | -0.8563 |
| TA508P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 419.50 | 0 | 5 | 0.00 | -0.9171 |
| TA508P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 514.50 | 0 | 0 | 0.00 | -0.9536 |
| TA508P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 612.00 | 0 | 0 | 0.00 | -0.9762 |
| TA508P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 710.50 | 0 | 0 | 0.00 | -0.9887 |
| TA508P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 810.00 | 0 | 0 | 0.00 | -0.9959 |
| 小计 | 15,964 | 15,721 | 411.36 | ||||||
| TA509C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 846.50 | 0 | 18 | 0.00 | 0.9624 |
| TA509C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 798.00 | 0 | 1 | 0.00 | 0.9557 |
| TA509C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 750.00 | 0 | 58 | 0.00 | 0.9474 |
| TA509C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 702.00 | 0 | 12 | 0.00 | 0.9375 |
| TA509C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 654.50 | 0 | 182 | 0.00 | 0.9273 |
| TA509C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 608.00 | 0 | 223 | 0.00 | 0.9133 |
| TA509C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 561.50 | 0 | 200 | 0.00 | 0.8987 |
| TA509C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 516.00 | 0 | 212 | 0.00 | 0.8806 |
| TA509C4200 | 433.00 | 433.00 | 427.50 | 430.00 | 471.00 | 12 | 330 | 2.57 | 0.8604 |
| TA509C4250 | 388.00 | 465.00 | 384.00 | 440.00 | 427.00 | 10 | 443 | 2.03 | 0.8364 |
| TA509C4300 | 344.00 | 393.00 | 344.00 | 393.00 | 384.50 | 28 | 2,947 | 4.88 | 0.8092 |
| TA509C4350 | 305.00 | 383.50 | 301.50 | 383.50 | 343.50 | 36 | 1,306 | 6.10 | 0.7774 |
| TA509C4400 | 271.00 | 336.50 | 271.00 | 336.50 | 303.50 | 5 | 1,681 | 0.78 | 0.7422 |
| TA509C4450 | 245.50 | 303.50 | 232.50 | 270.50 | 266.50 | 196 | 1,594 | 26.78 | 0.7012 |
| TA509C4500 | 211.00 | 266.00 | 197.00 | 225.00 | 231.00 | 316 | 1,717 | 37.42 | 0.6569 |
| TA509C4550 | 175.50 | 233.50 | 166.00 | 185.50 | 198.50 | 371 | 1,437 | 36.79 | 0.6082 |
| TA509C4600 | 149.50 | 200.00 | 139.50 | 150.50 | 169.00 | 650 | 2,227 | 55.33 | 0.5565 |
| TA509C4650 | 135.00 | 170.50 | 117.50 | 128.50 | 142.50 | 1,363 | 1,658 | 94.43 | 0.5032 |
| TA509C4700 | 116.00 | 146.00 | 98.50 | 104.50 | 119.50 | 1,850 | 2,216 | 111.80 | 0.4495 |
| TA509C4750 | 86.50 | 122.00 | 83.50 | 89.00 | 100.00 | 1,750 | 1,850 | 88.93 | 0.3976 |
| TA509C4800 | 79.00 | 103.50 | 68.00 | 74.00 | 83.00 | 4,919 | 4,344 | 207.25 | 0.3479 |
| TA509C4850 | 66.00 | 86.50 | 57.50 | 60.00 | 69.00 | 2,216 | 2,465 | 77.85 | 0.3028 |
| TA509C4900 | 55.00 | 72.50 | 48.00 | 52.00 | 58.00 | 2,402 | 5,765 | 70.00 | 0.2626 |
| TA509C4950 | 46.50 | 59.50 | 40.00 | 41.50 | 48.00 | 2,249 | 1,729 | 55.13 | 0.2262 |
| TA509C5000 | 38.00 | 50.00 | 34.00 | 36.50 | 41.00 | 8,456 | 12,534 | 172.08 | 0.1964 |
| TA509C5100 | 28.50 | 34.50 | 24.50 | 26.00 | 30.00 | 1,344 | 2,475 | 19.64 | 0.1478 |
| TA509C5200 | 23.50 | 25.50 | 18.00 | 19.00 | 22.50 | 1,764 | 5,255 | 18.45 | 0.1125 |
| TA509C5300 | 17.50 | 19.00 | 14.00 | 14.50 | 17.00 | 2,032 | 2,193 | 16.20 | 0.0863 |
| TA509C5400 | 13.50 | 14.00 | 11.00 | 11.00 | 13.50 | 104 | 1,355 | 0.66 | 0.0688 |
| TA509C5500 | 9.50 | 11.50 | 9.00 | 9.00 | 11.00 | 382 | 3,311 | 1.89 | 0.0547 |
| TA509C5600 | 8.50 | 9.00 | 7.00 | 8.00 | 9.00 | 134 | 2,070 | 0.52 | 0.0443 |
| TA509C5700 | 6.50 | 6.50 | 6.00 | 6.00 | 7.00 | 80 | 1,328 | 0.26 | 0.0361 |
| TA509C5800 | 7.00 | 8.50 | 6.50 | 7.00 | 6.00 | 1,862 | 11,476 | 6.97 | 0.0300 |
| 小计 | 34,531 | 76,612 | 1,114.78 | ||||||
| TA509P3800 | 9.00 | 10.00 | 6.50 | 8.00 | 8.50 | 2,558 | 17,233 | 10.01 | -0.0378 |
| TA509P3850 | 11.50 | 11.50 | 8.00 | 10.50 | 10.00 | 25 | 1,049 | 0.12 | -0.0442 |
| TA509P3900 | 14.00 | 14.00 | 10.50 | 13.00 | 12.00 | 143 | 2,634 | 0.85 | -0.0521 |
| TA509P3950 | 16.00 | 16.00 | 12.50 | 12.50 | 14.00 | 24 | 1,419 | 0.15 | -0.0616 |
| TA509P4000 | 20.00 | 20.50 | 14.50 | 17.50 | 16.50 | 1,584 | 7,802 | 13.14 | -0.0716 |
| TA509P4050 | 18.00 | 18.00 | 18.00 | 18.00 | 19.50 | 2 | 1,453 | 0.02 | -0.0852 |
| TA509P4100 | 24.50 | 27.00 | 19.50 | 21.50 | 23.00 | 534 | 1,629 | 5.84 | -0.0995 |
| TA509P4150 | 29.50 | 31.50 | 23.00 | 28.50 | 27.50 | 810 | 869 | 10.76 | -0.1172 |
| TA509P4200 | 35.00 | 38.00 | 27.50 | 34.00 | 32.50 | 1,448 | 1,972 | 22.53 | -0.1372 |
| TA509P4250 | 42.50 | 45.00 | 31.00 | 40.00 | 38.50 | 1,362 | 1,557 | 24.55 | -0.1609 |
| TA509P4300 | 43.00 | 54.50 | 38.00 | 49.00 | 45.50 | 3,187 | 8,779 | 69.63 | -0.1878 |
| TA509P4350 | 61.00 | 64.50 | 45.00 | 58.00 | 54.50 | 1,306 | 1,769 | 34.44 | -0.2194 |
| TA509P4400 | 72.50 | 77.50 | 53.50 | 71.50 | 64.50 | 1,996 | 3,286 | 64.54 | -0.2544 |
| TA509P4450 | 84.50 | 92.50 | 64.00 | 84.50 | 77.00 | 1,448 | 1,308 | 55.21 | -0.2952 |
| TA509P4500 | 101.00 | 111.50 | 77.50 | 99.50 | 91.50 | 4,824 | 6,234 | 220.68 | -0.3394 |
| TA509P4550 | 130.00 | 132.00 | 92.50 | 120.00 | 109.00 | 1,475 | 2,371 | 81.52 | -0.3880 |
| TA509P4600 | 143.50 | 155.50 | 109.00 | 145.00 | 129.50 | 2,747 | 3,326 | 184.34 | -0.4395 |
| TA509P4650 | 169.00 | 182.50 | 130.00 | 170.00 | 152.50 | 1,010 | 2,189 | 76.02 | -0.4929 |
| TA509P4700 | 200.00 | 212.50 | 153.50 | 196.50 | 179.00 | 708 | 2,691 | 61.90 | -0.5466 |
| TA509P4750 | 234.50 | 243.50 | 180.00 | 224.00 | 209.50 | 310 | 1,460 | 32.84 | -0.5986 |
| TA509P4800 | 269.00 | 281.00 | 210.00 | 255.00 | 242.00 | 701 | 1,885 | 83.68 | -0.6485 |
| TA509P4850 | 305.00 | 320.00 | 242.00 | 303.00 | 278.50 | 420 | 1,693 | 58.59 | -0.6937 |
| TA509P4900 | 343.00 | 358.00 | 280.00 | 330.00 | 317.00 | 46 | 2,205 | 7.11 | -0.7341 |
| TA509P4950 | 384.00 | 395.00 | 322.00 | 346.50 | 357.00 | 13 | 751 | 2.38 | -0.7708 |
| TA509P5000 | 430.00 | 437.00 | 384.00 | 384.00 | 399.50 | 4 | 667 | 0.82 | -0.8008 |
| TA509P5100 | 523.50 | 523.50 | 447.00 | 473.00 | 488.00 | 6 | 489 | 1.45 | -0.8500 |
| TA509P5200 | 615.00 | 624.50 | 527.00 | 564.00 | 580.50 | 6 | 631 | 1.79 | -0.8860 |
| TA509P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 675.00 | 0 | 213 | 0.00 | -0.9128 |
| TA509P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 771.50 | 0 | 207 | 0.00 | -0.9309 |
| TA509P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 868.50 | 0 | 275 | 0.00 | -0.9457 |
| TA509P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 966.50 | 0 | 274 | 0.00 | -0.9567 |
| TA509P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,065.00 | 0 | 69 | 0.00 | -0.9655 |
| TA509P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,163.50 | 0 | 40 | 0.00 | -0.9723 |
| 小计 | 28,697 | 80,429 | 1,124.90 | ||||||
| TA511C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 496.50 | 0 | 0 | 0.00 | 0.8398 |
| TA511C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 456.50 | 0 | 0 | 0.00 | 0.8117 |
| TA511C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 418.50 | 0 | 0 | 0.00 | 0.7810 |
| TA511C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 382.00 | 0 | 0 | 0.00 | 0.7487 |
| TA511C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 347.50 | 0 | 0 | 0.00 | 0.7136 |
| TA511C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 314.00 | 0 | 0 | 0.00 | 0.6778 |
| TA511C4400 | 0.00 | 0.00 | 0.00 | 0.00 | 284.00 | 0 | 0 | 0.00 | 0.6398 |
| TA511C4450 | 0.00 | 0.00 | 0.00 | 0.00 | 254.50 | 0 | 0 | 0.00 | 0.6015 |
| TA511C4500 | 0.00 | 0.00 | 0.00 | 0.00 | 228.00 | 0 | 0 | 0.00 | 0.5622 |
| TA511C4550 | 0.00 | 0.00 | 0.00 | 0.00 | 202.50 | 0 | 0 | 0.00 | 0.5229 |
| TA511C4600 | 0.00 | 0.00 | 0.00 | 0.00 | 180.50 | 0 | 0 | 0.00 | 0.4839 |
| TA511C4650 | 0.00 | 0.00 | 0.00 | 0.00 | 158.50 | 0 | 0 | 0.00 | 0.4451 |
| TA511C4700 | 0.00 | 0.00 | 0.00 | 0.00 | 140.00 | 0 | 0 | 0.00 | 0.4079 |
| TA511C4750 | 0.00 | 0.00 | 0.00 | 0.00 | 122.00 | 0 | 0 | 0.00 | 0.3710 |
| TA511C4800 | 0.00 | 0.00 | 0.00 | 0.00 | 107.00 | 0 | 0 | 0.00 | 0.3365 |
| TA511C4850 | 0.00 | 0.00 | 0.00 | 0.00 | 92.50 | 0 | 0 | 0.00 | 0.3028 |
| TA511C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 80.00 | 0 | 0 | 0.00 | 0.2717 |
| TA511C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 69.00 | 0 | 0 | 0.00 | 0.2422 |
| TA511C5000 | 56.00 | 56.00 | 56.00 | 56.00 | 59.00 | 1 | 1 | 0.03 | 0.2147 |
| 小计 | 1 | 1 | 0.03 | ||||||
| TA511P4100 | 50.00 | 50.00 | 42.50 | 43.00 | 43.50 | 39 | 33 | 0.92 | -0.1556 |
| TA511P4150 | 60.00 | 60.00 | 55.50 | 55.50 | 53.50 | 33 | 30 | 0.97 | -0.1830 |
| TA511P4200 | 72.00 | 72.00 | 72.00 | 72.00 | 65.00 | 9 | 9 | 0.32 | -0.2132 |
| TA511P4250 | 85.50 | 85.50 | 84.00 | 84.00 | 78.00 | 8 | 8 | 0.34 | -0.2451 |
| TA511P4300 | 96.50 | 96.50 | 96.50 | 96.50 | 93.50 | 6 | 6 | 0.29 | -0.2798 |
| TA511P4350 | 114.00 | 114.00 | 114.00 | 114.00 | 109.50 | 3 | 3 | 0.17 | -0.3153 |
| TA511P4400 | 0.00 | 0.00 | 0.00 | 0.00 | 129.00 | 0 | 0 | 0.00 | -0.3531 |
| TA511P4450 | 0.00 | 0.00 | 0.00 | 0.00 | 149.00 | 0 | 0 | 0.00 | -0.3912 |
| TA511P4500 | 0.00 | 0.00 | 0.00 | 0.00 | 172.50 | 0 | 0 | 0.00 | -0.4304 |
| TA511P4550 | 0.00 | 0.00 | 0.00 | 0.00 | 196.50 | 0 | 0 | 0.00 | -0.4697 |
| TA511P4600 | 0.00 | 0.00 | 0.00 | 0.00 | 224.00 | 0 | 0 | 0.00 | -0.5086 |
| TA511P4650 | 0.00 | 0.00 | 0.00 | 0.00 | 252.00 | 0 | 0 | 0.00 | -0.5476 |
| TA511P4700 | 0.00 | 0.00 | 0.00 | 0.00 | 283.00 | 0 | 0 | 0.00 | -0.5850 |
| TA511P4750 | 0.00 | 0.00 | 0.00 | 0.00 | 314.50 | 0 | 0 | 0.00 | -0.6221 |
| TA511P4800 | 0.00 | 0.00 | 0.00 | 0.00 | 349.00 | 0 | 0 | 0.00 | -0.6568 |
| TA511P4850 | 0.00 | 0.00 | 0.00 | 0.00 | 384.50 | 0 | 0 | 0.00 | -0.6908 |
| TA511P4900 | 0.00 | 0.00 | 0.00 | 0.00 | 421.50 | 0 | 0 | 0.00 | -0.7223 |
| TA511P4950 | 0.00 | 0.00 | 0.00 | 0.00 | 460.00 | 0 | 0 | 0.00 | -0.7522 |
| TA511P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 500.00 | 0 | 0 | 0.00 | -0.7802 |
| 小计 | 98 | 89 | 3.02 | ||||||
| TA601C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 740.50 | 0 | 58 | 0.00 | 0.9102 |
| TA601C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 695.50 | 0 | 41 | 0.00 | 0.8950 |
| TA601C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 652.50 | 0 | 45 | 0.00 | 0.8763 |
| TA601C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 609.50 | 0 | 13 | 0.00 | 0.8574 |
| TA601C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 568.00 | 0 | 26 | 0.00 | 0.8352 |
| TA601C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 527.50 | 0 | 12 | 0.00 | 0.8121 |
| TA601C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 489.00 | 0 | 5 | 0.00 | 0.7866 |
| TA601C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 451.50 | 0 | 70 | 0.00 | 0.7594 |
| TA601C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 415.50 | 0 | 267 | 0.00 | 0.7308 |
| TA601C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 382.00 | 0 | 257 | 0.00 | 0.7000 |
| TA601C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 349.00 | 0 | 213 | 0.00 | 0.6687 |
| TA601C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 319.00 | 0 | 182 | 0.00 | 0.6354 |
| TA601C4400 | 0.00 | 0.00 | 0.00 | 0.00 | 290.00 | 0 | 129 | 0.00 | 0.6020 |
| TA601C4450 | 0.00 | 0.00 | 0.00 | 0.00 | 264.00 | 0 | 108 | 0.00 | 0.5678 |
| TA601C4500 | 204.00 | 204.00 | 204.00 | 204.00 | 239.00 | 5 | 386 | 0.51 | 0.5337 |
| TA601C4550 | 0.00 | 0.00 | 0.00 | 0.00 | 217.00 | 0 | 228 | 0.00 | 0.5000 |
| TA601C4600 | 0.00 | 0.00 | 0.00 | 0.00 | 196.50 | 0 | 279 | 0.00 | 0.4669 |
| TA601C4650 | 0.00 | 0.00 | 0.00 | 0.00 | 177.00 | 0 | 343 | 0.00 | 0.4345 |
| TA601C4700 | 0.00 | 0.00 | 0.00 | 0.00 | 161.00 | 0 | 734 | 0.00 | 0.4040 |
| TA601C4750 | 0.00 | 0.00 | 0.00 | 0.00 | 145.00 | 0 | 311 | 0.00 | 0.3741 |
| TA601C4800 | 0.00 | 0.00 | 0.00 | 0.00 | 131.00 | 0 | 450 | 0.00 | 0.3464 |
| TA601C4850 | 109.00 | 130.00 | 109.00 | 130.00 | 119.00 | 5 | 432 | 0.30 | 0.3202 |
| TA601C4900 | 119.00 | 119.00 | 119.00 | 119.00 | 106.50 | 1 | 477 | 0.06 | 0.2946 |
| TA601C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 97.00 | 0 | 493 | 0.00 | 0.2723 |
| TA601C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 88.00 | 0 | 617 | 0.00 | 0.2508 |
| TA601C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 72.00 | 0 | 394 | 0.00 | 0.2121 |
| TA601C5200 | 58.50 | 58.50 | 58.50 | 58.50 | 59.00 | 3 | 429 | 0.09 | 0.1785 |
| TA601C5300 | 43.50 | 50.50 | 43.50 | 50.50 | 49.00 | 4 | 283 | 0.09 | 0.1513 |
| TA601C5400 | 43.00 | 43.00 | 43.00 | 43.00 | 39.50 | 10 | 345 | 0.22 | 0.1263 |
| TA601C5500 | 35.00 | 35.00 | 35.00 | 35.00 | 33.00 | 40 | 993 | 0.70 | 0.1075 |
| TA601C5600 | 28.50 | 32.00 | 28.00 | 32.00 | 27.00 | 13 | 335 | 0.20 | 0.0895 |
| 小计 | 81 | 8,955 | 2.16 | ||||||
| TA601P3800 | 28.50 | 32.50 | 24.00 | 25.00 | 26.00 | 107 | 1,086 | 1.41 | -0.0872 |
| TA601P3850 | 0.00 | 0.00 | 0.00 | 0.00 | 31.00 | 0 | 414 | 0.00 | -0.1013 |
| TA601P3900 | 0.00 | 0.00 | 0.00 | 0.00 | 37.50 | 0 | 358 | 0.00 | -0.1190 |
| TA601P3950 | 0.00 | 0.00 | 0.00 | 0.00 | 44.50 | 0 | 506 | 0.00 | -0.1370 |
| TA601P4000 | 60.00 | 60.00 | 60.00 | 60.00 | 53.00 | 8 | 496 | 0.24 | -0.1583 |
| TA601P4050 | 54.00 | 54.00 | 54.00 | 54.00 | 62.00 | 4 | 266 | 0.11 | -0.1807 |
| TA601P4100 | 83.00 | 83.00 | 63.50 | 72.00 | 73.00 | 25 | 489 | 0.86 | -0.2055 |
| TA601P4150 | 0.00 | 0.00 | 0.00 | 0.00 | 85.50 | 0 | 471 | 0.00 | -0.2321 |
| TA601P4200 | 0.00 | 0.00 | 0.00 | 0.00 | 99.00 | 0 | 833 | 0.00 | -0.2601 |
| TA601P4250 | 0.00 | 0.00 | 0.00 | 0.00 | 114.50 | 0 | 349 | 0.00 | -0.2905 |
| TA601P4300 | 0.00 | 0.00 | 0.00 | 0.00 | 131.00 | 0 | 347 | 0.00 | -0.3214 |
| TA601P4350 | 0.00 | 0.00 | 0.00 | 0.00 | 151.00 | 0 | 390 | 0.00 | -0.3544 |
| TA601P4400 | 0.00 | 0.00 | 0.00 | 0.00 | 171.00 | 0 | 343 | 0.00 | -0.3876 |
| TA601P4450 | 0.00 | 0.00 | 0.00 | 0.00 | 195.00 | 0 | 283 | 0.00 | -0.4216 |
| TA601P4500 | 243.50 | 243.50 | 195.00 | 205.00 | 219.50 | 5 | 239 | 0.53 | -0.4557 |
| TA601P4550 | 265.00 | 265.00 | 265.00 | 265.00 | 246.50 | 1 | 282 | 0.13 | -0.4894 |
| TA601P4600 | 300.50 | 300.50 | 267.00 | 267.00 | 275.50 | 25 | 271 | 3.35 | -0.5226 |
| TA601P4650 | 0.00 | 0.00 | 0.00 | 0.00 | 305.50 | 0 | 228 | 0.00 | -0.5551 |
| TA601P4700 | 0.00 | 0.00 | 0.00 | 0.00 | 339.00 | 0 | 275 | 0.00 | -0.5857 |
| TA601P4750 | 0.00 | 0.00 | 0.00 | 0.00 | 372.50 | 0 | 223 | 0.00 | -0.6160 |
| TA601P4800 | 0.00 | 0.00 | 0.00 | 0.00 | 408.50 | 0 | 177 | 0.00 | -0.6439 |
| TA601P4850 | 0.00 | 0.00 | 0.00 | 0.00 | 445.50 | 0 | 144 | 0.00 | -0.6705 |
| TA601P4900 | 0.00 | 0.00 | 0.00 | 0.00 | 482.50 | 0 | 94 | 0.00 | -0.6967 |
| TA601P4950 | 0.00 | 0.00 | 0.00 | 0.00 | 523.00 | 0 | 49 | 0.00 | -0.7193 |
| TA601P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 563.00 | 0 | 18 | 0.00 | -0.7413 |
| TA601P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 646.50 | 0 | 12 | 0.00 | -0.7811 |
| TA601P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 732.50 | 0 | 10 | 0.00 | -0.8160 |
| TA601P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 822.00 | 0 | 12 | 0.00 | -0.8445 |
| TA601P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 912.50 | 0 | 10 | 0.00 | -0.8710 |
| TA601P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,005.50 | 0 | 11 | 0.00 | -0.8913 |
| TA601P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,099.00 | 0 | 13 | 0.00 | -0.9110 |
| 小计 | 175 | 8,699 | 6.63 | ||||||
| TA合计 | 1,045,535 | 510,310 | 10,496.73 | ||||||
| 总计 | 1,045,535 | 510,310 | 10,496.73 |
(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