-
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 | 0.00 | 0.00 | 0.00 | 0.00 | 942.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 892.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 842.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 792.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 742.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 692.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 642.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 592.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 542.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 492.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 442.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 392.00 | 3 | 0 | 0.59 | 1.0000 |
| TA507C4400 | 0.00 | 0.00 | 0.00 | 0.00 | 342.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4450 | 0.00 | 0.00 | 0.00 | 0.00 | 292.00 | 0 | 0 | 0.00 | 1.0000 |
| TA507C4500 | 0.00 | 0.00 | 0.00 | 0.00 | 242.00 | 1 | 0 | 0.12 | 0.9997 |
| TA507C4550 | 188.50 | 228.50 | 156.00 | 203.00 | 192.00 | 469 | 0 | 42.42 | 0.9983 |
| TA507C4600 | 138.50 | 179.50 | 107.00 | 153.00 | 142.00 | 497 | 0 | 33.79 | 0.9913 |
| TA507C4650 | 95.00 | 138.00 | 50.00 | 113.00 | 92.00 | 2,987 | 0 | 118.07 | 0.9573 |
| TA507C4700 | 54.00 | 95.00 | 19.00 | 60.50 | 42.00 | 51,852 | 0 | 1,004.42 | 0.8191 |
| TA507C4750 | 23.00 | 45.00 | 2.00 | 13.50 | 0.00 | 221,362 | 0 | 1,527.71 | 0.4241 |
| TA507C4800 | 5.50 | 10.00 | 0.50 | 0.50 | 0.00 | 184,200 | 0 | 271.63 | 0.1312 |
| TA507C4850 | 1.50 | 2.00 | 0.50 | 0.50 | 0.00 | 37,032 | 0 | 15.06 | 0.0367 |
| TA507C4900 | 0.50 | 1.00 | 0.50 | 0.50 | 0.00 | 9,362 | 0 | 2.40 | 0.0103 |
| TA507C4950 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 1,016 | 0 | 0.25 | 0.0028 |
| TA507C5000 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 1,284 | 0 | 0.32 | 0.0008 |
| TA507C5100 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 221 | 0 | 0.06 | 0.0001 |
| TA507C5200 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 732 | 0 | 0.18 | 0.0000 |
| TA507C5300 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 171 | 0 | 0.04 | 0.0000 |
| TA507C5400 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 16 | 0 | 0.00 | 0.0000 |
| TA507C5500 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA507C5600 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| 小计 | 511,205 | 0 | 3,017.07 | ||||||
| TA507P3800 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA507P3850 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA507P3900 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA507P3950 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA507P4000 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA507P4050 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA507P4100 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA507P4150 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 1 | 0 | 0.00 | 0.0000 |
| TA507P4200 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA507P4250 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0.00 | 0.0000 |
| TA507P4300 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 10 | 0 | 0.00 | 0.0000 |
| TA507P4350 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 5 | 0 | 0.00 | 0.0000 |
| TA507P4400 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 34 | 0 | 0.01 | 0.0000 |
| TA507P4450 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 71 | 0 | 0.02 | 0.0000 |
| TA507P4500 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 992 | 0 | 0.25 | -0.0003 |
| TA507P4550 | 0.50 | 0.50 | 0.50 | 0.50 | 0.00 | 689 | 0 | 0.17 | -0.0017 |
| TA507P4600 | 1.00 | 1.50 | 0.50 | 0.50 | 0.00 | 9,292 | 0 | 3.19 | -0.0087 |
| TA507P4650 | 2.00 | 5.50 | 0.50 | 0.50 | 0.00 | 70,087 | 0 | 68.74 | -0.0427 |
| TA507P4700 | 8.50 | 19.50 | 0.50 | 0.50 | 0.00 | 195,565 | 0 | 845.25 | -0.1809 |
| TA507P4750 | 32.00 | 50.00 | 0.50 | 0.50 | 8.00 | 180,070 | 0 | 1,031.50 | -0.5759 |
| TA507P4800 | 60.50 | 140.00 | 13.00 | 44.50 | 58.00 | 41,085 | 0 | 747.10 | -0.8688 |
| TA507P4850 | 109.00 | 202.50 | 56.50 | 74.00 | 108.00 | 1,855 | 0 | 106.92 | -0.9633 |
| TA507P4900 | 162.00 | 194.00 | 110.00 | 130.00 | 158.00 | 781 | 0 | 65.05 | -0.9897 |
| TA507P4950 | 212.00 | 244.00 | 171.50 | 200.00 | 208.00 | 541 | 0 | 59.53 | -0.9972 |
| TA507P5000 | 266.00 | 297.00 | 231.00 | 241.00 | 258.00 | 44 | 0 | 5.82 | -0.9993 |
| TA507P5100 | 382.00 | 382.00 | 382.00 | 382.00 | 358.00 | 1 | 0 | 0.19 | -1.0000 |
| TA507P5200 | 472.00 | 472.00 | 472.00 | 472.00 | 458.00 | 2 | 0 | 0.47 | -1.0000 |
| TA507P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 558.00 | 0 | 0 | 0.00 | -1.0000 |
| TA507P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 658.00 | 0 | 0 | 0.00 | -1.0000 |
| TA507P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 758.00 | 0 | 0 | 0.00 | -1.0000 |
| TA507P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 858.00 | 0 | 0 | 0.00 | -1.0000 |
| 小计 | 501,125 | 0 | 2,934.21 | ||||||
| TA508C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 501.50 | 0 | 0 | 0.00 | 0.9660 |
| TA508C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 453.50 | 0 | 0 | 0.00 | 0.9516 |
| TA508C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 406.00 | 0 | 0 | 0.00 | 0.9320 |
| TA508C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 360.00 | 0 | 0 | 0.00 | 0.9067 |
| TA508C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 315.00 | 0 | 2 | 0.00 | 0.8744 |
| TA508C4400 | 266.00 | 290.00 | 266.00 | 290.00 | 272.00 | 3 | 19 | 0.42 | 0.8339 |
| TA508C4450 | 212.00 | 212.00 | 212.00 | 212.00 | 231.00 | 1 | 19 | 0.11 | 0.7844 |
| TA508C4500 | 197.00 | 227.50 | 168.00 | 206.00 | 193.00 | 240 | 391 | 22.32 | 0.7256 |
| TA508C4550 | 162.50 | 187.00 | 135.50 | 170.00 | 158.50 | 206 | 399 | 16.44 | 0.6582 |
| TA508C4600 | 131.50 | 158.00 | 108.00 | 137.00 | 127.50 | 240 | 273 | 15.16 | 0.5843 |
| TA508C4650 | 106.00 | 128.50 | 84.50 | 111.50 | 101.00 | 658 | 303 | 33.46 | 0.5069 |
| TA508C4700 | 83.50 | 102.50 | 64.00 | 85.00 | 79.00 | 1,129 | 669 | 44.62 | 0.4299 |
| TA508C4750 | 63.50 | 80.00 | 50.50 | 65.00 | 60.50 | 1,143 | 751 | 34.82 | 0.3571 |
| TA508C4800 | 53.00 | 62.00 | 38.00 | 49.50 | 46.50 | 3,052 | 2,203 | 72.22 | 0.2912 |
| TA508C4850 | 37.00 | 46.50 | 28.50 | 37.50 | 35.00 | 789 | 782 | 13.94 | 0.2339 |
| TA508C4900 | 27.00 | 35.50 | 15.00 | 28.00 | 26.50 | 1,839 | 1,780 | 26.06 | 0.1853 |
| TA508C4950 | 19.50 | 26.50 | 16.50 | 20.00 | 19.50 | 1,478 | 970 | 14.92 | 0.1450 |
| TA508C5000 | 17.00 | 20.50 | 11.50 | 15.50 | 14.50 | 3,960 | 3,178 | 29.57 | 0.1119 |
| TA508C5100 | 9.50 | 12.00 | 7.00 | 8.50 | 8.00 | 2,747 | 3,808 | 11.57 | 0.0656 |
| TA508C5200 | 6.00 | 7.00 | 4.00 | 5.00 | 4.00 | 1,950 | 1,330 | 4.95 | 0.0369 |
| TA508C5300 | 3.50 | 5.00 | 3.00 | 4.00 | 2.50 | 1,839 | 1,566 | 3.37 | 0.0210 |
| TA508C5400 | 2.50 | 4.00 | 2.00 | 2.50 | 1.00 | 522 | 1,477 | 0.68 | 0.0117 |
| TA508C5500 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50 | 19 | 1,670 | 0.02 | 0.0064 |
| 小计 | 21,815 | 21,590 | 344.63 | ||||||
| TA508P4150 | 5.50 | 6.50 | 3.50 | 5.00 | 4.00 | 283 | 207 | 0.70 | -0.0340 |
| TA508P4200 | 7.00 | 7.50 | 5.50 | 6.00 | 6.00 | 2,094 | 986 | 6.76 | -0.0481 |
| TA508P4250 | 10.00 | 10.50 | 7.00 | 8.50 | 8.50 | 1,841 | 2,199 | 8.10 | -0.0673 |
| TA508P4300 | 13.50 | 15.00 | 9.50 | 11.50 | 12.50 | 2,037 | 1,613 | 12.02 | -0.0924 |
| TA508P4350 | 18.50 | 21.00 | 13.50 | 16.00 | 17.50 | 1,904 | 1,657 | 16.35 | -0.1245 |
| TA508P4400 | 24.50 | 29.50 | 18.00 | 23.00 | 24.50 | 2,653 | 4,231 | 31.88 | -0.1647 |
| TA508P4450 | 36.00 | 40.00 | 25.50 | 29.50 | 33.50 | 960 | 1,151 | 16.08 | -0.2141 |
| TA508P4500 | 46.00 | 56.00 | 35.00 | 41.00 | 45.50 | 2,303 | 1,573 | 53.05 | -0.2727 |
| TA508P4550 | 63.50 | 72.00 | 46.50 | 56.00 | 60.50 | 1,291 | 791 | 37.84 | -0.3400 |
| TA508P4600 | 83.00 | 96.50 | 62.50 | 73.00 | 79.50 | 1,606 | 1,096 | 64.01 | -0.4138 |
| TA508P4650 | 102.00 | 122.00 | 83.00 | 95.00 | 103.00 | 687 | 852 | 35.06 | -0.4912 |
| TA508P4700 | 133.00 | 153.50 | 106.00 | 125.50 | 130.50 | 529 | 843 | 33.52 | -0.5682 |
| TA508P4750 | 165.00 | 188.50 | 140.00 | 150.00 | 162.50 | 223 | 463 | 18.19 | -0.6411 |
| TA508P4800 | 203.50 | 225.50 | 166.00 | 189.00 | 198.00 | 293 | 311 | 28.43 | -0.7071 |
| TA508P4850 | 238.00 | 261.50 | 206.50 | 226.00 | 236.50 | 105 | 272 | 12.53 | -0.7646 |
| TA508P4900 | 277.50 | 306.50 | 240.00 | 262.00 | 278.00 | 139 | 341 | 19.38 | -0.8133 |
| TA508P4950 | 324.50 | 350.00 | 279.50 | 309.50 | 321.00 | 27 | 373 | 4.34 | -0.8539 |
| TA508P5000 | 384.00 | 395.00 | 329.00 | 355.00 | 366.00 | 16 | 89 | 2.90 | -0.8872 |
| TA508P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 459.50 | 0 | 5 | 0.00 | -0.9340 |
| TA508P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 555.50 | 0 | 0 | 0.00 | -0.9633 |
| TA508P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 653.50 | 0 | 0 | 0.00 | -0.9799 |
| TA508P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 752.50 | 0 | 0 | 0.00 | -0.9900 |
| TA508P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 852.00 | 0 | 0 | 0.00 | -0.9961 |
| 小计 | 18,991 | 19,053 | 401.13 | ||||||
| TA509C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 812.50 | 0 | 18 | 0.00 | 0.9611 |
| TA509C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 764.00 | 0 | 1 | 0.00 | 0.9542 |
| TA509C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 716.00 | 0 | 58 | 0.00 | 0.9454 |
| TA509C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 668.00 | 0 | 12 | 0.00 | 0.9353 |
| TA509C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 620.50 | 0 | 182 | 0.00 | 0.9242 |
| TA509C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 574.00 | 0 | 223 | 0.00 | 0.9097 |
| TA509C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 527.50 | 0 | 200 | 0.00 | 0.8945 |
| TA509C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 482.00 | 0 | 212 | 0.00 | 0.8745 |
| TA509C4200 | 428.50 | 428.50 | 428.50 | 428.50 | 437.50 | 1 | 329 | 0.21 | 0.8531 |
| TA509C4250 | 398.00 | 410.00 | 370.00 | 410.00 | 394.50 | 8 | 442 | 1.55 | 0.8260 |
| TA509C4300 | 344.50 | 370.00 | 323.00 | 370.00 | 352.00 | 13 | 2,948 | 2.23 | 0.7965 |
| TA509C4350 | 303.50 | 343.50 | 281.50 | 343.50 | 312.00 | 9 | 1,308 | 1.36 | 0.7606 |
| TA509C4400 | 268.00 | 290.00 | 268.00 | 288.50 | 273.50 | 3 | 1,681 | 0.42 | 0.7209 |
| TA509C4450 | 238.50 | 261.50 | 215.00 | 253.50 | 237.00 | 165 | 1,604 | 20.22 | 0.6764 |
| TA509C4500 | 204.50 | 233.50 | 179.50 | 217.00 | 204.50 | 230 | 1,750 | 23.58 | 0.6271 |
| TA509C4550 | 179.00 | 200.50 | 155.50 | 179.50 | 174.00 | 382 | 1,383 | 33.29 | 0.5748 |
| TA509C4600 | 161.00 | 176.50 | 127.00 | 156.00 | 146.50 | 1,221 | 2,185 | 89.45 | 0.5203 |
| TA509C4650 | 138.00 | 150.00 | 106.00 | 130.50 | 123.50 | 1,378 | 1,456 | 84.20 | 0.4655 |
| TA509C4700 | 115.50 | 125.50 | 68.00 | 110.50 | 103.00 | 1,530 | 2,247 | 79.00 | 0.4119 |
| TA509C4750 | 87.00 | 104.00 | 40.50 | 90.00 | 85.50 | 1,414 | 1,926 | 60.22 | 0.3606 |
| TA509C4800 | 79.00 | 87.50 | 60.00 | 74.50 | 71.50 | 3,185 | 4,664 | 113.45 | 0.3145 |
| TA509C4850 | 62.50 | 73.00 | 49.50 | 61.50 | 59.50 | 1,403 | 2,709 | 41.05 | 0.2721 |
| TA509C4900 | 52.00 | 60.50 | 43.00 | 52.50 | 50.00 | 2,032 | 5,830 | 50.03 | 0.2348 |
| TA509C4950 | 43.50 | 50.00 | 36.50 | 41.50 | 42.00 | 1,381 | 1,677 | 28.74 | 0.2028 |
| TA509C5000 | 37.00 | 41.50 | 30.00 | 35.00 | 35.00 | 8,687 | 13,878 | 152.40 | 0.1743 |
| TA509C5100 | 27.00 | 28.50 | 22.50 | 25.00 | 25.50 | 1,062 | 2,530 | 13.09 | 0.1303 |
| TA509C5200 | 20.00 | 22.00 | 17.00 | 18.00 | 19.00 | 2,922 | 5,455 | 26.92 | 0.0986 |
| TA509C5300 | 14.50 | 16.00 | 13.00 | 13.50 | 14.50 | 2,119 | 2,019 | 15.00 | 0.0753 |
| TA509C5400 | 11.50 | 11.50 | 10.50 | 11.50 | 11.00 | 110 | 1,351 | 0.61 | 0.0575 |
| TA509C5500 | 9.00 | 9.50 | 8.50 | 8.50 | 8.50 | 244 | 3,318 | 1.08 | 0.0454 |
| TA509C5600 | 7.50 | 8.00 | 6.50 | 6.50 | 6.50 | 240 | 2,129 | 0.83 | 0.0357 |
| TA509C5700 | 6.50 | 6.50 | 6.00 | 6.00 | 5.50 | 33 | 1,361 | 0.10 | 0.0285 |
| TA509C5800 | 7.00 | 7.50 | 5.50 | 6.00 | 4.50 | 1,117 | 11,221 | 3.45 | 0.0228 |
| 小计 | 30,889 | 78,307 | 842.50 | ||||||
| TA509P3800 | 8.00 | 9.50 | 7.50 | 8.50 | 8.50 | 2,402 | 17,536 | 10.30 | -0.0391 |
| TA509P3850 | 8.50 | 8.50 | 8.50 | 8.50 | 10.00 | 1 | 1,050 | 0.00 | -0.0456 |
| TA509P3900 | 13.00 | 13.50 | 11.50 | 11.50 | 12.00 | 211 | 2,641 | 1.35 | -0.0541 |
| TA509P3950 | 15.50 | 16.00 | 13.50 | 15.00 | 14.00 | 28 | 1,446 | 0.21 | -0.0638 |
| TA509P4000 | 18.50 | 18.50 | 16.00 | 17.00 | 16.50 | 394 | 7,928 | 3.47 | -0.0746 |
| TA509P4050 | 21.00 | 21.00 | 19.50 | 19.50 | 19.50 | 26 | 1,474 | 0.27 | -0.0887 |
| TA509P4100 | 23.00 | 24.50 | 22.00 | 23.00 | 23.00 | 233 | 1,663 | 2.68 | -0.1037 |
| TA509P4150 | 28.00 | 30.00 | 25.50 | 26.00 | 27.50 | 381 | 945 | 5.32 | -0.1234 |
| TA509P4200 | 33.00 | 36.00 | 30.00 | 32.50 | 32.50 | 856 | 1,990 | 14.25 | -0.1445 |
| TA509P4250 | 40.50 | 43.00 | 36.50 | 39.00 | 39.50 | 725 | 1,637 | 14.53 | -0.1713 |
| TA509P4300 | 49.00 | 53.00 | 42.50 | 46.00 | 47.00 | 2,765 | 9,075 | 66.27 | -0.2005 |
| TA509P4350 | 58.00 | 63.00 | 51.00 | 55.50 | 57.00 | 738 | 1,765 | 21.07 | -0.2361 |
| TA509P4400 | 69.50 | 77.00 | 58.50 | 65.00 | 68.00 | 1,227 | 3,393 | 42.58 | -0.2756 |
| TA509P4450 | 83.50 | 91.50 | 72.50 | 78.50 | 82.00 | 1,647 | 1,456 | 68.28 | -0.3200 |
| TA509P4500 | 102.00 | 111.00 | 87.50 | 93.50 | 99.00 | 4,826 | 6,707 | 235.56 | -0.3692 |
| TA509P4550 | 118.00 | 132.00 | 103.50 | 114.50 | 118.00 | 1,055 | 2,482 | 62.85 | -0.4213 |
| TA509P4600 | 140.50 | 160.00 | 123.00 | 133.00 | 140.50 | 2,296 | 3,452 | 162.53 | -0.4759 |
| TA509P4650 | 165.00 | 185.00 | 146.50 | 162.50 | 167.50 | 669 | 2,185 | 55.97 | -0.5307 |
| TA509P4700 | 197.50 | 217.00 | 174.50 | 184.50 | 196.50 | 528 | 2,651 | 51.35 | -0.5843 |
| TA509P4750 | 233.50 | 251.00 | 211.50 | 221.50 | 229.00 | 222 | 1,434 | 25.91 | -0.6358 |
| TA509P4800 | 264.50 | 285.50 | 236.00 | 258.50 | 265.00 | 280 | 1,735 | 37.72 | -0.6820 |
| TA509P4850 | 299.50 | 327.00 | 270.00 | 290.00 | 302.50 | 254 | 1,654 | 38.63 | -0.7246 |
| TA509P4900 | 340.00 | 370.00 | 308.50 | 335.00 | 342.50 | 31 | 2,207 | 5.36 | -0.7621 |
| TA509P4950 | 389.50 | 398.50 | 371.00 | 371.00 | 384.50 | 7 | 749 | 1.37 | -0.7944 |
| TA509P5000 | 433.00 | 443.50 | 406.00 | 406.00 | 428.00 | 5 | 666 | 1.08 | -0.8232 |
| TA509P5100 | 527.00 | 527.00 | 491.50 | 491.50 | 518.00 | 2 | 488 | 0.51 | -0.8679 |
| TA509P5200 | 620.50 | 620.50 | 620.50 | 620.50 | 611.00 | 1 | 630 | 0.31 | -0.9002 |
| TA509P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 706.50 | 0 | 213 | 0.00 | -0.9242 |
| TA509P5400 | 826.00 | 826.00 | 826.00 | 826.00 | 802.50 | 22 | 221 | 9.09 | -0.9427 |
| TA509P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 900.50 | 0 | 275 | 0.00 | -0.9555 |
| TA509P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 998.50 | 0 | 274 | 0.00 | -0.9659 |
| TA509P5700 | 0.00 | 0.00 | 0.00 | 0.00 | 1,097.00 | 0 | 69 | 0.00 | -0.9738 |
| TA509P5800 | 0.00 | 0.00 | 0.00 | 0.00 | 1,196.00 | 0 | 40 | 0.00 | -0.9802 |
| 小计 | 21,832 | 82,131 | 938.81 | ||||||
| TA511C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 493.00 | 0 | 0 | 0.00 | 0.8194 |
| TA511C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 451.50 | 0 | 0 | 0.00 | 0.7951 |
| TA511C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 412.50 | 0 | 0 | 0.00 | 0.7670 |
| TA511C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 373.50 | 0 | 0 | 0.00 | 0.7375 |
| TA511C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 338.00 | 0 | 0 | 0.00 | 0.7039 |
| TA511C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 303.00 | 0 | 0 | 0.00 | 0.6692 |
| TA511C4400 | 0.00 | 0.00 | 0.00 | 0.00 | 271.50 | 0 | 0 | 0.00 | 0.6312 |
| TA511C4450 | 0.00 | 0.00 | 0.00 | 0.00 | 241.00 | 0 | 0 | 0.00 | 0.5922 |
| TA511C4500 | 0.00 | 0.00 | 0.00 | 0.00 | 214.50 | 0 | 0 | 0.00 | 0.5517 |
| TA511C4550 | 0.00 | 0.00 | 0.00 | 0.00 | 189.00 | 0 | 0 | 0.00 | 0.5111 |
| TA511C4600 | 0.00 | 0.00 | 0.00 | 0.00 | 167.50 | 0 | 0 | 0.00 | 0.4709 |
| TA511C4650 | 0.00 | 0.00 | 0.00 | 0.00 | 147.00 | 0 | 0 | 0.00 | 0.4314 |
| TA511C4700 | 0.00 | 0.00 | 0.00 | 0.00 | 130.50 | 0 | 0 | 0.00 | 0.3943 |
| TA511C4750 | 0.00 | 0.00 | 0.00 | 0.00 | 114.50 | 0 | 0 | 0.00 | 0.3583 |
| TA511C4800 | 0.00 | 0.00 | 0.00 | 0.00 | 102.00 | 0 | 0 | 0.00 | 0.3262 |
| TA511C4850 | 0.00 | 0.00 | 0.00 | 0.00 | 90.00 | 0 | 0 | 0.00 | 0.2952 |
| TA511C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 80.50 | 0 | 0 | 0.00 | 0.2683 |
| TA511C4950 | 0.00 | 0.00 | 0.00 | 0.00 | 71.50 | 0 | 0 | 0.00 | 0.2431 |
| TA511C5000 | 0.00 | 0.00 | 0.00 | 0.00 | 63.50 | 0 | 1 | 0.00 | 0.2200 |
| 小计 | 0 | 1 | 0.00 | ||||||
| TA511P4100 | 47.50 | 47.50 | 43.50 | 43.50 | 54.00 | 9 | 42 | 0.21 | -0.1755 |
| TA511P4150 | 0.00 | 0.00 | 0.00 | 0.00 | 62.50 | 0 | 30 | 0.00 | -0.1994 |
| TA511P4200 | 0.00 | 0.00 | 0.00 | 0.00 | 72.50 | 0 | 9 | 0.00 | -0.2271 |
| TA511P4250 | 0.00 | 0.00 | 0.00 | 0.00 | 83.50 | 0 | 8 | 0.00 | -0.2562 |
| TA511P4300 | 0.00 | 0.00 | 0.00 | 0.00 | 97.50 | 0 | 6 | 0.00 | -0.2894 |
| TA511P4350 | 0.00 | 0.00 | 0.00 | 0.00 | 112.50 | 0 | 3 | 0.00 | -0.3239 |
| TA511P4400 | 0.00 | 0.00 | 0.00 | 0.00 | 130.50 | 0 | 0 | 0.00 | -0.3617 |
| TA511P4450 | 0.00 | 0.00 | 0.00 | 0.00 | 149.50 | 0 | 0 | 0.00 | -0.4005 |
| TA511P4500 | 0.00 | 0.00 | 0.00 | 0.00 | 172.50 | 0 | 0 | 0.00 | -0.4409 |
| TA511P4550 | 0.00 | 0.00 | 0.00 | 0.00 | 197.00 | 0 | 0 | 0.00 | -0.4816 |
| TA511P4600 | 0.00 | 0.00 | 0.00 | 0.00 | 225.00 | 0 | 0 | 0.00 | -0.5218 |
| TA511P4650 | 0.00 | 0.00 | 0.00 | 0.00 | 254.50 | 0 | 0 | 0.00 | -0.5614 |
| TA511P4700 | 0.00 | 0.00 | 0.00 | 0.00 | 287.00 | 0 | 0 | 0.00 | -0.5987 |
| TA511P4750 | 0.00 | 0.00 | 0.00 | 0.00 | 321.00 | 0 | 0 | 0.00 | -0.6349 |
| TA511P4800 | 0.00 | 0.00 | 0.00 | 0.00 | 358.00 | 0 | 0 | 0.00 | -0.6672 |
| TA511P4850 | 0.00 | 0.00 | 0.00 | 0.00 | 395.50 | 0 | 0 | 0.00 | -0.6986 |
| TA511P4900 | 0.00 | 0.00 | 0.00 | 0.00 | 436.00 | 0 | 0 | 0.00 | -0.7257 |
| TA511P4950 | 0.00 | 0.00 | 0.00 | 0.00 | 476.50 | 0 | 0 | 0.00 | -0.7513 |
| TA511P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 518.50 | 0 | 0 | 0.00 | -0.7749 |
| 小计 | 9 | 98 | 0.21 | ||||||
| TA601C3800 | 0.00 | 0.00 | 0.00 | 0.00 | 729.50 | 0 | 58 | 0.00 | 0.9119 |
| TA601C3850 | 0.00 | 0.00 | 0.00 | 0.00 | 684.00 | 0 | 41 | 0.00 | 0.8969 |
| TA601C3900 | 0.00 | 0.00 | 0.00 | 0.00 | 640.50 | 0 | 45 | 0.00 | 0.8781 |
| TA601C3950 | 0.00 | 0.00 | 0.00 | 0.00 | 597.50 | 0 | 13 | 0.00 | 0.8590 |
| TA601C4000 | 0.00 | 0.00 | 0.00 | 0.00 | 556.00 | 0 | 26 | 0.00 | 0.8366 |
| TA601C4050 | 0.00 | 0.00 | 0.00 | 0.00 | 516.00 | 0 | 12 | 0.00 | 0.8128 |
| TA601C4100 | 0.00 | 0.00 | 0.00 | 0.00 | 477.00 | 0 | 5 | 0.00 | 0.7867 |
| TA601C4150 | 0.00 | 0.00 | 0.00 | 0.00 | 439.50 | 0 | 70 | 0.00 | 0.7586 |
| TA601C4200 | 0.00 | 0.00 | 0.00 | 0.00 | 404.00 | 0 | 267 | 0.00 | 0.7290 |
| TA601C4250 | 0.00 | 0.00 | 0.00 | 0.00 | 370.50 | 0 | 257 | 0.00 | 0.6972 |
| TA601C4300 | 0.00 | 0.00 | 0.00 | 0.00 | 338.00 | 0 | 213 | 0.00 | 0.6647 |
| TA601C4350 | 0.00 | 0.00 | 0.00 | 0.00 | 309.00 | 0 | 182 | 0.00 | 0.6305 |
| TA601C4400 | 0.00 | 0.00 | 0.00 | 0.00 | 280.00 | 0 | 129 | 0.00 | 0.5963 |
| TA601C4450 | 0.00 | 0.00 | 0.00 | 0.00 | 255.00 | 0 | 108 | 0.00 | 0.5613 |
| TA601C4500 | 0.00 | 0.00 | 0.00 | 0.00 | 230.50 | 0 | 386 | 0.00 | 0.5266 |
| TA601C4550 | 0.00 | 0.00 | 0.00 | 0.00 | 209.00 | 0 | 228 | 0.00 | 0.4926 |
| TA601C4600 | 0.00 | 0.00 | 0.00 | 0.00 | 189.00 | 0 | 279 | 0.00 | 0.4591 |
| TA601C4650 | 0.00 | 0.00 | 0.00 | 0.00 | 170.50 | 0 | 343 | 0.00 | 0.4269 |
| TA601C4700 | 0.00 | 0.00 | 0.00 | 0.00 | 154.50 | 0 | 734 | 0.00 | 0.3962 |
| TA601C4750 | 0.00 | 0.00 | 0.00 | 0.00 | 139.00 | 0 | 311 | 0.00 | 0.3662 |
| TA601C4800 | 0.00 | 0.00 | 0.00 | 0.00 | 126.50 | 0 | 450 | 0.00 | 0.3392 |
| TA601C4850 | 111.00 | 111.00 | 107.00 | 107.00 | 114.50 | 3 | 435 | 0.16 | 0.3131 |
| TA601C4900 | 0.00 | 0.00 | 0.00 | 0.00 | 103.00 | 0 | 477 | 0.00 | 0.2883 |
| TA601C4950 | 89.00 | 98.50 | 89.00 | 98.50 | 94.00 | 3 | 494 | 0.14 | 0.2666 |
| TA601C5000 | 77.50 | 79.50 | 77.50 | 79.50 | 85.50 | 8 | 622 | 0.31 | 0.2456 |
| TA601C5100 | 0.00 | 0.00 | 0.00 | 0.00 | 71.00 | 0 | 394 | 0.00 | 0.2090 |
| TA601C5200 | 58.00 | 58.00 | 58.00 | 58.00 | 58.50 | 3 | 432 | 0.09 | 0.1771 |
| TA601C5300 | 47.00 | 47.00 | 47.00 | 47.00 | 49.50 | 3 | 280 | 0.07 | 0.1521 |
| TA601C5400 | 0.00 | 0.00 | 0.00 | 0.00 | 41.50 | 0 | 345 | 0.00 | 0.1292 |
| TA601C5500 | 33.00 | 33.00 | 33.00 | 33.00 | 36.00 | 3 | 993 | 0.05 | 0.1121 |
| TA601C5600 | 25.50 | 25.50 | 25.50 | 25.50 | 30.50 | 3 | 338 | 0.04 | 0.0962 |
| 小计 | 26 | 8,967 | 0.86 | ||||||
| TA601P3800 | 24.50 | 24.50 | 24.00 | 24.00 | 25.00 | 68 | 1,154 | 0.83 | -0.0857 |
| TA601P3850 | 0.00 | 0.00 | 0.00 | 0.00 | 29.50 | 0 | 414 | 0.00 | -0.0996 |
| TA601P3900 | 0.00 | 0.00 | 0.00 | 0.00 | 36.00 | 0 | 358 | 0.00 | -0.1173 |
| TA601P3950 | 46.00 | 46.00 | 46.00 | 46.00 | 42.50 | 10 | 516 | 0.23 | -0.1355 |
| TA601P4000 | 50.00 | 55.00 | 48.50 | 48.50 | 51.00 | 48 | 538 | 1.23 | -0.1570 |
| TA601P4050 | 0.00 | 0.00 | 0.00 | 0.00 | 60.00 | 0 | 266 | 0.00 | -0.1800 |
| TA601P4100 | 74.00 | 75.50 | 73.00 | 73.00 | 71.00 | 13 | 483 | 0.48 | -0.2054 |
| TA601P4150 | 0.00 | 0.00 | 0.00 | 0.00 | 83.50 | 0 | 471 | 0.00 | -0.2329 |
| TA601P4200 | 96.00 | 96.00 | 95.00 | 95.00 | 97.00 | 100 | 933 | 4.75 | -0.2620 |
| TA601P4250 | 0.00 | 0.00 | 0.00 | 0.00 | 113.00 | 0 | 349 | 0.00 | -0.2933 |
| TA601P4300 | 0.00 | 0.00 | 0.00 | 0.00 | 130.50 | 0 | 347 | 0.00 | -0.3254 |
| TA601P4350 | 0.00 | 0.00 | 0.00 | 0.00 | 150.50 | 0 | 390 | 0.00 | -0.3593 |
| TA601P4400 | 0.00 | 0.00 | 0.00 | 0.00 | 171.00 | 0 | 343 | 0.00 | -0.3933 |
| TA601P4450 | 0.00 | 0.00 | 0.00 | 0.00 | 195.50 | 0 | 283 | 0.00 | -0.4281 |
| TA601P4500 | 0.00 | 0.00 | 0.00 | 0.00 | 220.50 | 0 | 239 | 0.00 | -0.4628 |
| TA601P4550 | 0.00 | 0.00 | 0.00 | 0.00 | 249.00 | 0 | 282 | 0.00 | -0.4968 |
| TA601P4600 | 0.00 | 0.00 | 0.00 | 0.00 | 278.00 | 0 | 271 | 0.00 | -0.5304 |
| TA601P4650 | 0.00 | 0.00 | 0.00 | 0.00 | 309.50 | 0 | 228 | 0.00 | -0.5628 |
| TA601P4700 | 0.00 | 0.00 | 0.00 | 0.00 | 342.50 | 0 | 275 | 0.00 | -0.5937 |
| TA601P4750 | 0.00 | 0.00 | 0.00 | 0.00 | 376.50 | 0 | 223 | 0.00 | -0.6241 |
| TA601P4800 | 0.00 | 0.00 | 0.00 | 0.00 | 413.50 | 0 | 177 | 0.00 | -0.6513 |
| TA601P4850 | 0.00 | 0.00 | 0.00 | 0.00 | 451.00 | 0 | 144 | 0.00 | -0.6778 |
| TA601P4900 | 0.00 | 0.00 | 0.00 | 0.00 | 489.00 | 0 | 94 | 0.00 | -0.7031 |
| TA601P4950 | 0.00 | 0.00 | 0.00 | 0.00 | 530.00 | 0 | 49 | 0.00 | -0.7251 |
| TA601P5000 | 0.00 | 0.00 | 0.00 | 0.00 | 570.50 | 0 | 18 | 0.00 | -0.7467 |
| TA601P5100 | 0.00 | 0.00 | 0.00 | 0.00 | 655.50 | 0 | 12 | 0.00 | -0.7844 |
| TA601P5200 | 0.00 | 0.00 | 0.00 | 0.00 | 742.50 | 0 | 10 | 0.00 | -0.8175 |
| TA601P5300 | 0.00 | 0.00 | 0.00 | 0.00 | 833.00 | 0 | 12 | 0.00 | -0.8437 |
| TA601P5400 | 0.00 | 0.00 | 0.00 | 0.00 | 924.00 | 0 | 10 | 0.00 | -0.8680 |
| TA601P5500 | 0.00 | 0.00 | 0.00 | 0.00 | 1,018.00 | 0 | 11 | 0.00 | -0.8864 |
| TA601P5600 | 0.00 | 0.00 | 0.00 | 0.00 | 1,112.00 | 0 | 13 | 0.00 | -0.9037 |
| 小计 | 239 | 8,913 | 7.52 | ||||||
| TA合计 | 1,106,131 | 219,060 | 8,486.95 | ||||||
| 总计 | 1,106,131 | 219,060 | 8,486.95 |
(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