|
|
您当前位置:数据中心->周统计数据
|
|
|
周行情 2016/6/18-2016/6/24 |
2016-06-24 来源: 渤海商品交易所 |
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
焦炭 BCK |
2016/6/18 |
10266 |
852 |
876 |
852 |
866 |
856 |
328 |
882 |
-16 |
281084 |
-2.95% |
|
|
2016/6/20 |
10230 |
898 |
898 |
860 |
886 |
872 |
48 |
856 |
30 |
41808 |
1.87% |
|
|
2016/6/21 |
10182 |
864 |
908 |
864 |
872 |
892 |
238 |
872 |
0 |
212116 |
2.29% |
|
|
2016/6/22 |
10110 |
898 |
908 |
888 |
908 |
902 |
252 |
892 |
16 |
227400 |
1.12% |
|
|
2016/6/23 |
10004 |
852 |
938 |
852 |
934 |
922 |
278 |
902 |
32 |
256392 |
2.22% |
|
|
2016/6/24 |
9992 |
892 |
946 |
892 |
940 |
932 |
224 |
922 |
18 |
208604 |
1.08% |
11.03% |
5.67% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
动力煤 BSC |
2016/6/20 |
146972 |
348 |
353 |
348 |
353 |
351 |
12 |
353 |
0 |
42100 |
-0.57% |
|
|
2016/6/21 |
146948 |
352 |
372 |
352 |
372 |
367 |
24 |
351 |
21 |
88120 |
4.56% |
|
|
2016/6/22 |
146928 |
352 |
355 |
352 |
355 |
354 |
28 |
367 |
-12 |
99100 |
-3.54% |
|
|
2016/6/23 |
146920 |
366 |
371 |
366 |
371 |
369 |
8 |
354 |
17 |
29540 |
4.24% |
|
|
2016/6/24 |
146910 |
354 |
356 |
354 |
356 |
355 |
12 |
369 |
-13 |
42620 |
-3.79% |
6.90% |
0.57% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
焦煤 BCC |
2016/6/18 |
648 |
466 |
466 |
466 |
466 |
545.22 |
20 |
440 |
26 |
9320 |
5.91% |
|
|
2016/6/20 |
646 |
459 |
467 |
459 |
467 |
537.03 |
36 |
466 |
1 |
16540 |
-1.50% |
|
|
2016/6/21 |
644 |
467 |
467 |
467 |
467 |
546.39 |
2 |
459 |
8 |
934 |
1.74% |
|
|
2016/6/23 |
640 |
482 |
482 |
482 |
482 |
563.94 |
4 |
467 |
15 |
1928 |
3.21% |
|
|
2016/6/24 |
638 |
454 |
511 |
454 |
511 |
555.75 |
88 |
482 |
29 |
41826 |
-1.45% |
12.56% |
7.95% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
焦炭伟天 BCKWT |
2016/6/18 |
12218 |
628 |
696 |
628 |
646 |
760.50 |
12 |
666 |
-20 |
7800 |
-2.40% |
|
|
2016/6/20 |
12218 |
620 |
620 |
620 |
620 |
725.40 |
2 |
650 |
-30 |
1240 |
-4.62% |
|
|
2016/6/21 |
12220 |
636 |
657 |
636 |
639 |
753.48 |
18 |
620 |
19 |
11590 |
3.87% |
|
|
2016/6/22 |
12182 |
615 |
679 |
615 |
675 |
761.67 |
56 |
644 |
31 |
36464 |
1.09% |
|
|
2016/6/23 |
12176 |
634 |
675 |
634 |
656 |
771.03 |
28 |
651 |
5 |
18448 |
1.23% |
|
|
2016/6/24 |
11894 |
696 |
696 |
638 |
681 |
796.77 |
516 |
659 |
22 |
351308 |
3.34% |
13.17% |
2.25% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
主焦煤山西 B10005 |
2016/6/22 |
352 |
710 |
710 |
690 |
701 |
819.00 |
6 |
690 |
11 |
4202 |
1.45% |
2.90% |
1.45% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
钨精矿 B10007 |
2016/6/18 |
836 |
790 |
790 |
790 |
790 |
924.30 |
1400 |
791 |
-1 |
1106000 |
-0.13% |
|
|
2016/6/20 |
836 |
800 |
806 |
800 |
806 |
938.34 |
2000 |
790 |
16 |
1604800 |
1.52% |
|
|
2016/6/21 |
836 |
806 |
812 |
806 |
812 |
947.70 |
5794 |
802 |
10 |
4692416 |
1.00% |
|
|
2016/6/22 |
832 |
770 |
850 |
770 |
850 |
906.75 |
5006 |
810 |
40 |
3881340 |
-4.32% |
|
|
2016/6/23 |
820 |
800 |
822 |
800 |
804 |
939.51 |
2206 |
775 |
29 |
1772068 |
3.61% |
|
|
2016/6/24 |
820 |
756 |
801 |
756 |
772 |
906.75 |
4142 |
803 |
-31 |
3211544 |
-3.49% |
12.43% |
-2.02% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
PTA BPTA |
2016/6/20 |
268 |
4316 |
4800 |
4316 |
4800 |
4478 |
6 |
4592 |
208 |
26864 |
-2.48% |
|
|
2016/6/21 |
266 |
4620 |
4620 |
4620 |
4620 |
4620 |
2 |
4478 |
142 |
9240 |
3.17% |
|
|
2016/6/22 |
262 |
4500 |
4620 |
4500 |
4620 |
4560 |
4 |
4620 |
0 |
18240 |
-1.30% |
|
|
2016/6/23 |
240 |
4510 |
4600 |
4510 |
4600 |
4550 |
22 |
4560 |
40 |
100120 |
-0.22% |
|
|
2016/6/24 |
222 |
4598 |
4698 |
4502 |
4698 |
4566 |
24 |
4550 |
148 |
109592 |
0.35% |
11.21% |
-0.57% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
PVC山东 BPVCSD |
2016/6/20 |
10 |
3300 |
3720 |
3300 |
3320 |
3344 |
26 |
3510 |
-190 |
86940 |
-4.73% |
|
|
2016/6/22 |
10 |
3544 |
3544 |
3544 |
3544 |
3544 |
4 |
3344 |
200 |
14176 |
5.98% |
|
|
2016/6/24 |
10 |
3750 |
3750 |
3750 |
3750 |
3750 |
4 |
3544 |
206 |
15000 |
5.81% |
13.64% |
6.84% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
PVA湘维 BPVAXW |
2016/6/18 |
622 |
9.57 |
9.57 |
9.57 |
9.57 |
11.20 |
1752 |
9.57 |
0.00 |
1676664 |
0.00% |
|
|
2016/6/20 |
622 |
9.57 |
10.14 |
9.00 |
9.57 |
11.20 |
472 |
9.57 |
0.00 |
451704 |
0.00% |
|
|
2016/6/21 |
858 |
9.57 |
9.57 |
9.02 |
9.50 |
11.09 |
1022 |
9.57 |
-0.07 |
969270 |
-0.98% |
|
|
2016/6/22 |
770 |
9.32 |
9.48 |
9.31 |
9.32 |
10.90 |
950 |
9.48 |
-0.16 |
885510 |
-1.71% |
|
|
2016/6/23 |
770 |
9.32 |
9.32 |
9.32 |
9.32 |
10.90 |
678 |
9.32 |
0.00 |
631896 |
0.00% |
|
|
2016/6/24 |
510 |
9.32 |
9.32 |
9.32 |
9.32 |
10.90 |
292 |
9.32 |
0.00 |
272144 |
0.00% |
12.67% |
-2.68% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
平板玻璃沙河 BFGSH |
2016/6/21 |
2016 |
800 |
800 |
800 |
800 |
936.00 |
10 |
800 |
0 |
8000 |
0.00% |
0.00% |
0.00% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
润滑油基础油恩格 B20010 |
2016/6/18 |
192502 |
5.26 |
5.29 |
5.25 |
5.25 |
6.15 |
5694 |
5.27 |
-0.02 |
599002 |
-0.32% |
|
|
2016/6/20 |
182168 |
5.27 |
5.30 |
5.24 |
5.28 |
6.18 |
26484 |
5.26 |
0.02 |
2794465.2 |
0.49% |
|
|
2016/6/21 |
180914 |
5.28 |
5.30 |
5.24 |
5.25 |
6.17 |
3536 |
5.28 |
-0.03 |
372460.4 |
-0.16% |
|
|
2016/6/22 |
178058 |
5.20 |
5.29 |
5.20 |
5.25 |
6.11 |
8528 |
5.27 |
-0.02 |
890975.2 |
-0.97% |
|
|
2016/6/23 |
171884 |
5.22 |
5.28 |
5.19 |
5.23 |
6.10 |
15628 |
5.22 |
0.01 |
1629856.8 |
-0.16% |
|
|
2016/6/24 |
156832 |
5.21 |
5.30 |
5.18 |
5.18 |
6.08 |
26506 |
5.21 |
-0.03 |
2756574.5 |
-0.33% |
2.32% |
-1.46% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
ABS树脂华南 B20012 |
2016/6/20 |
400 |
10.60 |
10.60 |
10.33 |
10.33 |
12.34 |
12 |
10.11 |
0.22 |
12662 |
4.31% |
|
|
2016/6/21 |
422 |
10.44 |
10.44 |
10.44 |
10.44 |
12.21 |
26 |
10.55 |
-0.11 |
27144 |
-1.05% |
|
|
2016/6/22 |
328 |
10.52 |
10.69 |
10.52 |
10.69 |
12.36 |
100 |
10.44 |
0.25 |
105604 |
1.23% |
|
|
2016/6/24 |
326 |
10.65 |
10.65 |
10.33 |
10.34 |
12.25 |
18 |
10.56 |
-0.22 |
18840 |
-0.89% |
3.48% |
3.55% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
硫磺 B20013 |
2016/6/18 |
5878 |
621 |
621 |
621 |
621 |
726.57 |
12 |
608 |
13 |
7452 |
2.14% |
|
|
2016/6/21 |
5718 |
600 |
620 |
600 |
619 |
716.04 |
310 |
621 |
-2 |
189820 |
-1.45% |
|
|
2016/6/22 |
5552 |
580 |
629 |
580 |
600 |
706.68 |
220 |
612 |
-12 |
132786 |
-1.31% |
|
|
2016/6/23 |
5148 |
614 |
615 |
600 |
600 |
709.02 |
442 |
604 |
-4 |
268022 |
0.33% |
|
|
2016/6/24 |
3926 |
600 |
600 |
570 |
570 |
671.58 |
1770 |
606 |
-36 |
1016768 |
-5.28% |
10.35% |
-5.59% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
尿素 B20015 |
2016/6/18 |
74954 |
107.50 |
107.90 |
107.00 |
107.10 |
121.48 |
43158 |
107.60 |
-0.50 |
4640554.5 |
-0.09% |
|
|
2016/6/20 |
63544 |
106.90 |
106.90 |
103.80 |
104.10 |
117.75 |
49380 |
107.50 |
-3.40 |
5143457 |
-3.07% |
|
|
2016/6/21 |
59510 |
104.00 |
104.00 |
101.00 |
102.40 |
115.94 |
66952 |
104.20 |
-1.80 |
6868038 |
-1.54% |
|
|
2016/6/22 |
52650 |
102.50 |
102.50 |
101.80 |
102.00 |
115.49 |
59566 |
102.60 |
-0.60 |
6088228.5 |
-0.39% |
|
|
2016/6/23 |
48474 |
101.90 |
102.00 |
101.00 |
101.20 |
114.70 |
42252 |
102.20 |
-1.00 |
4287705 |
-0.68% |
|
|
2016/6/24 |
46968 |
101.80 |
104.50 |
99.70 |
99.80 |
114.58 |
38660 |
101.50 |
-1.70 |
3920538.8 |
-0.10% |
8.22% |
-5.77% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
热卷板 BRC |
2016/6/24 |
178 |
2272 |
2272 |
2272 |
2272 |
2272 |
4 |
2413 |
-141 |
9088 |
-5.84% |
0.00% |
-5.84% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
螺纹钢西部 BRBW |
2016/6/20 |
32 |
2307 |
2307 |
2307 |
2307 |
2307 |
2 |
2307 |
0 |
4614 |
0.00% |
0.00% |
0.00% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
热卷板中原 BRCM |
2016/6/24 |
3280 |
2301 |
2301 |
2301 |
2301 |
2301 |
2 |
2448 |
-147 |
4602 |
-6.00% |
0.00% |
-6.00% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
螺纹钢山东 BRBSD |
2016/6/18 |
106 |
1737 |
1750 |
1645 |
1680 |
1963.26 |
756 |
1747 |
-67 |
1268926 |
-3.95% |
|
|
2016/6/20 |
112 |
1680 |
1720 |
1580 |
1594 |
1889.55 |
286 |
1678 |
-84 |
461772 |
-3.75% |
|
|
2016/6/21 |
126 |
1594 |
1620 |
1530 |
1551 |
1825.20 |
240 |
1615 |
-64 |
374292 |
-3.41% |
|
|
2016/6/22 |
126 |
1650 |
1650 |
1650 |
1650 |
1930.50 |
2 |
1560 |
90 |
3300 |
5.77% |
|
|
2016/6/23 |
126 |
1740 |
1740 |
1740 |
1740 |
2035.80 |
2 |
1650 |
90 |
3480 |
5.45% |
|
|
2016/6/24 |
126 |
1820 |
1840 |
1820 |
1840 |
2144.61 |
6 |
1740 |
100 |
11000 |
5.34% |
20.26% |
4.92% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
螺纹钢沈阳 BRBSY |
2016/6/18 |
410 |
2081 |
2098 |
2021 |
2096 |
2445.30 |
188 |
2081 |
15 |
392970 |
0.43% |
|
|
2016/6/20 |
388 |
2096 |
2098 |
2083 |
2083 |
2446.47 |
112 |
2090 |
-7 |
234180 |
0.05% |
|
|
2016/6/21 |
394 |
2083 |
2109 |
2083 |
2102 |
2454.66 |
230 |
2091 |
11 |
482434 |
0.33% |
|
|
2016/6/22 |
336 |
2102 |
2102 |
2085 |
2090 |
2447.64 |
280 |
2098 |
-8 |
585686 |
-0.29% |
|
|
2016/6/23 |
398 |
2090 |
2129 |
2090 |
2119 |
2476.89 |
222 |
2092 |
27 |
470030 |
1.20% |
|
|
2016/6/24 |
408 |
2119 |
2119 |
2090 |
2096 |
2460.51 |
270 |
2117 |
-21 |
567754 |
-0.66% |
5.34% |
1.06% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
螺纹钢赤峰 BRBCF |
2016/6/18 |
204 |
2078 |
2078 |
2055 |
2057 |
2414.88 |
404 |
2077 |
-20 |
833722 |
-0.63% |
|
|
2016/6/20 |
238 |
2070 |
2092 |
2050 |
2087 |
2437.11 |
464 |
2064 |
23 |
966738 |
0.92% |
|
|
2016/6/21 |
206 |
2082 |
2100 |
2072 |
2096 |
2444.13 |
380 |
2083 |
13 |
793810 |
0.29% |
|
|
2016/6/22 |
190 |
2088 |
2088 |
2065 |
2065 |
2425.41 |
300 |
2089 |
-24 |
621980 |
-0.77% |
|
|
2016/6/23 |
170 |
2070 |
2070 |
2052 |
2052 |
2411.37 |
286 |
2073 |
-21 |
589462 |
-0.58% |
|
|
2016/6/24 |
188 |
2060 |
2060 |
2052 |
2057 |
2405.52 |
186 |
2061 |
-4 |
382506 |
-0.24% |
2.44% |
-1.01% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
线材西安 BPBXA |
2016/6/20 |
4 |
1853 |
1853 |
1853 |
1853 |
2168.01 |
2 |
1800 |
53 |
3706 |
2.94% |
0.00% |
2.94% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
热卷板营口 BRCYK |
2016/6/23 |
240 |
1566 |
1694 |
1566 |
1694 |
1882.53 |
6 |
1666 |
28 |
9652 |
-3.42% |
|
|
2016/6/24 |
240 |
1512 |
1512 |
1512 |
1512 |
1769.04 |
10 |
1609 |
-97 |
15120 |
-6.03% |
12.04% |
-9.24% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
线材鼎众 BXCDZ |
2016/6/23 |
36 |
1629 |
1629 |
1609 |
1619 |
1891.89 |
16 |
1537 |
82 |
25866 |
5.20% |
1.24% |
5.20% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
球墨铸铁用生铁 BQT |
2016/6/20 |
428 |
1288 |
1288 |
1288 |
1288 |
1506.96 |
20 |
1288 |
0 |
25760 |
0.00% |
|
|
2016/6/21 |
418 |
1212 |
1212 |
1212 |
1212 |
1418.04 |
10 |
1288 |
-76 |
12120 |
-5.90% |
6.27% |
-5.90% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
螺纹钢玉昆 BRBYKG |
2016/6/20 |
572 |
2774 |
2774 |
2774 |
2774 |
3245.58 |
180 |
2774 |
0 |
499320 |
0.00% |
|
|
2016/6/21 |
572 |
2776 |
2776 |
2776 |
2776 |
3247.92 |
80 |
2774 |
2 |
222080 |
0.07% |
|
|
2016/6/22 |
572 |
2774 |
2774 |
2774 |
2774 |
3245.58 |
140 |
2776 |
-2 |
388360 |
-0.07% |
|
|
2016/6/23 |
572 |
2774 |
2774 |
2774 |
2774 |
3245.58 |
28 |
2774 |
0 |
77672 |
0.00% |
|
|
2016/6/24 |
576 |
2772 |
2772 |
2772 |
2772 |
3243.24 |
160 |
2774 |
-2 |
443520 |
-0.07% |
0.14% |
-0.07% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
电解镍 BNI |
2016/6/18 |
108888 |
71.50 |
71.90 |
70.90 |
71.00 |
71.20 |
1464 |
70.55 |
0.45 |
1042391 |
0.92% |
|
|
2016/6/20 |
101848 |
71.50 |
72.40 |
71.25 |
72.15 |
72.00 |
10338 |
71.20 |
0.95 |
7445348 |
1.12% |
|
|
2016/6/21 |
99760 |
72.35 |
72.85 |
72.10 |
72.10 |
72.55 |
5952 |
72.00 |
0.10 |
4317475 |
0.76% |
|
|
2016/6/22 |
97916 |
72.15 |
72.90 |
71.65 |
72.60 |
72.55 |
3490 |
72.55 |
0.05 |
2531859 |
0.00% |
|
|
2016/6/23 |
96730 |
72.50 |
72.90 |
71.75 |
72.20 |
72.10 |
3894 |
72.55 |
-0.35 |
2807884 |
-0.62% |
|
|
2016/6/24 |
94884 |
71.90 |
72.25 |
70.60 |
71.05 |
71.25 |
5362 |
72.10 |
-1.05 |
3821100 |
-1.18% |
3.26% |
0.99% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
金属镁锭 BMG |
2016/6/18 |
708 |
9020 |
9040 |
8900 |
9025 |
10524.15 |
566 |
9015 |
10 |
5089990 |
-0.22% |
|
|
2016/6/20 |
706 |
9000 |
9025 |
8905 |
8915 |
10500.75 |
360 |
8995 |
-80 |
3230670 |
-0.22% |
|
|
2016/6/21 |
712 |
8970 |
8995 |
8890 |
8910 |
10453.95 |
452 |
8975 |
-65 |
4038430 |
-0.45% |
|
|
2016/6/22 |
692 |
8940 |
8945 |
8875 |
8895 |
10413.00 |
504 |
8935 |
-40 |
4486830 |
-0.39% |
|
|
2016/6/23 |
690 |
8895 |
8895 |
8830 |
8840 |
10360.35 |
506 |
8900 |
-60 |
4480930 |
-0.51% |
|
|
2016/6/24 |
634 |
8850 |
8865 |
8790 |
8820 |
10325.25 |
456 |
8855 |
-35 |
4024950 |
-0.34% |
2.84% |
-2.11% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
碳酸锂 BLC |
2016/6/18 |
68 |
86.00 |
86.00 |
86.00 |
86.00 |
100.62 |
12 |
86.00 |
0.00 |
103200 |
0.00% |
|
|
2016/6/20 |
68 |
86.00 |
86.00 |
86.00 |
86.00 |
100.62 |
46 |
86.00 |
0.00 |
395600 |
0.00% |
|
|
2016/6/21 |
68 |
86.50 |
86.50 |
86.50 |
86.50 |
101.21 |
10 |
86.00 |
0.50 |
86500 |
0.59% |
|
|
2016/6/22 |
68 |
86.50 |
86.50 |
86.50 |
86.50 |
101.21 |
10 |
86.50 |
0.00 |
86500 |
0.00% |
|
|
2016/6/23 |
68 |
87.00 |
87.00 |
87.00 |
87.00 |
101.79 |
10 |
86.50 |
0.50 |
87000 |
0.57% |
|
|
2016/6/24 |
68 |
87.00 |
87.00 |
87.00 |
87.00 |
101.79 |
12 |
87.00 |
0.00 |
104400 |
0.00% |
1.16% |
1.16% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
宝钛钛材 BTI |
2016/6/20 |
76 |
67.20 |
67.20 |
67.20 |
67.20 |
78.62 |
2 |
67.20 |
0.00 |
1344 |
0.00% |
0.00% |
0.00% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
白银 BAG |
2016/6/20 |
626 |
3198 |
3198 |
3198 |
3198 |
3741.66 |
74 |
3198 |
0 |
236652 |
0.00% |
|
|
2016/6/21 |
612 |
3100 |
3150 |
3100 |
3100 |
3634.02 |
20 |
3198 |
-98 |
62100 |
-2.88% |
|
|
2016/6/22 |
608 |
3106 |
3106 |
3070 |
3070 |
3612.96 |
4 |
3106 |
-36 |
12352 |
-0.58% |
|
|
2016/6/23 |
592 |
3000 |
3176 |
3000 |
3010 |
3580.20 |
32 |
3088 |
-78 |
97920 |
-0.91% |
|
|
2016/6/24 |
588 |
3188 |
3190 |
3188 |
3190 |
3732.30 |
14 |
3060 |
130 |
44652 |
4.25% |
6.60% |
-0.25% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
锡锭 B40010 |
2016/6/18 |
2196 |
90.00 |
90.00 |
89.50 |
89.50 |
104.95 |
74 |
89.30 |
0.20 |
66380 |
0.45% |
|
|
2016/6/20 |
2092 |
90.00 |
90.60 |
89.80 |
90.30 |
105.42 |
1224 |
89.70 |
0.60 |
1103088 |
0.45% |
|
|
2016/6/21 |
2318 |
90.00 |
95.50 |
89.00 |
92.20 |
105.89 |
1278 |
90.10 |
2.10 |
1156306 |
0.45% |
|
|
2016/6/22 |
1918 |
86.00 |
91.50 |
86.00 |
89.10 |
104.72 |
3282 |
90.50 |
-1.40 |
2936980 |
-1.10% |
|
|
2016/6/23 |
1600 |
88.60 |
89.70 |
88.30 |
88.60 |
103.90 |
1370 |
89.50 |
-0.90 |
1217016 |
-0.78% |
|
|
2016/6/24 |
1614 |
88.20 |
88.90 |
88.10 |
88.60 |
103.55 |
1728 |
88.80 |
-0.20 |
1529426 |
-0.34% |
11.05% |
-0.89% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
稀土氧化镝 B40009 |
2016/6/18 |
1242 |
1058 |
1058 |
1046 |
1058 |
1235.52 |
2568 |
1052 |
6 |
2714240 |
0.38% |
|
|
2016/6/20 |
1242 |
1058 |
1058 |
1048 |
1052 |
1235.52 |
3764 |
1056 |
-4 |
3971288 |
0.00% |
|
|
2016/6/21 |
1240 |
1040 |
1048 |
1040 |
1046 |
1223.82 |
1110 |
1056 |
-10 |
1161928 |
-0.95% |
|
|
2016/6/22 |
1240 |
1048 |
1048 |
1042 |
1046 |
1226.16 |
2484 |
1046 |
0 |
2601696 |
0.19% |
|
|
2016/6/23 |
1040 |
1048 |
1048 |
1032 |
1036 |
1219.14 |
3792 |
1048 |
-12 |
3948280 |
-0.57% |
|
|
2016/6/24 |
1040 |
1036 |
1038 |
1036 |
1038 |
1212.12 |
344 |
1042 |
-4 |
356432 |
-0.58% |
2.52% |
-1.52% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
钼铁 B40017 |
2016/6/23 |
282 |
1200 |
1200 |
1200 |
1200 |
1404.00 |
2 |
1200 |
0 |
2400 |
0.00% |
0.00% |
0.00% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
稀土镨钕 B40016 |
2016/6/18 |
31436 |
223.80 |
224.40 |
223.60 |
223.80 |
262.08 |
50852 |
223.80 |
0.00 |
11392498 |
0.09% |
|
|
2016/6/20 |
24390 |
223.60 |
223.80 |
223.20 |
223.40 |
261.38 |
55208 |
224.00 |
-0.60 |
12338340 |
-0.27% |
|
|
2016/6/21 |
37126 |
223.40 |
223.80 |
221.80 |
222.80 |
260.91 |
60128 |
223.40 |
-0.60 |
13405202 |
-0.18% |
|
|
2016/6/22 |
32856 |
222.00 |
222.60 |
222.00 |
222.60 |
260.21 |
49846 |
223.00 |
-0.40 |
11089726 |
-0.27% |
|
|
2016/6/23 |
34380 |
222.20 |
222.60 |
221.20 |
222.00 |
259.97 |
61892 |
222.40 |
-0.40 |
13754730 |
-0.09% |
|
|
2016/6/24 |
33228 |
221.80 |
221.80 |
221.00 |
221.60 |
259.04 |
69968 |
222.20 |
-0.60 |
15490982 |
-0.36% |
1.54% |
-1.07% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
仲钨酸铵 B40013 |
2016/6/18 |
1830 |
114.00 |
114.10 |
110.80 |
114.10 |
133.03 |
74 |
113.90 |
0.20 |
84154 |
-0.17% |
|
|
2016/6/20 |
1830 |
113.50 |
120.00 |
113.30 |
120.00 |
139.11 |
24 |
113.70 |
6.30 |
28536 |
4.57% |
|
|
2016/6/21 |
1262 |
117.00 |
119.90 |
113.20 |
118.50 |
133.97 |
600 |
118.90 |
-0.40 |
686710 |
-3.69% |
|
|
2016/6/22 |
1260 |
118.00 |
118.00 |
114.00 |
114.00 |
137.12 |
10 |
114.50 |
-0.50 |
11720 |
2.35% |
|
|
2016/6/23 |
1260 |
115.50 |
120.00 |
115.50 |
115.90 |
137.71 |
18 |
117.20 |
-1.30 |
21184 |
0.43% |
|
|
2016/6/24 |
1260 |
117.00 |
117.00 |
113.20 |
114.50 |
134.43 |
6 |
117.70 |
-3.20 |
6894 |
-2.38% |
8.30% |
0.88% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
电解锰 B40015 |
2016/6/21 |
218 |
7.01 |
7.54 |
7.01 |
7.54 |
8.52 |
4 |
7.46 |
0.08 |
2910 |
-2.41% |
|
|
2016/6/22 |
216 |
7.28 |
7.28 |
7.28 |
7.28 |
8.52 |
2 |
7.28 |
0.00 |
1456 |
0.00% |
7.56% |
-2.41% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
稀土氧化铕 B40018 |
2016/6/18 |
50634 |
407 |
418 |
405 |
410 |
479.70 |
15532 |
400 |
10 |
6363480 |
2.50% |
|
|
2016/6/20 |
46420 |
410 |
412 |
391 |
398 |
466.83 |
7240 |
410 |
-12 |
2889802 |
-2.68% |
|
|
2016/6/21 |
42538 |
395 |
404 |
393 |
400 |
466.83 |
8940 |
399 |
1 |
3565172 |
0.00% |
|
|
2016/6/22 |
40096 |
399 |
400 |
394 |
398 |
464.49 |
10554 |
399 |
-1 |
4188008 |
-0.50% |
|
|
2016/6/23 |
39528 |
398 |
401 |
394 |
399 |
464.49 |
11792 |
397 |
2 |
4681916 |
0.00% |
|
|
2016/6/24 |
38934 |
397 |
414 |
396 |
405 |
472.68 |
8644 |
397 |
8 |
3496074 |
1.76% |
6.91% |
1.00% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
白砂糖 BWGS |
2016/6/20 |
4972 |
5.31 |
5.61 |
5.31 |
5.60 |
5.54 |
110 |
5.65 |
-0.05 |
30482 |
-1.95% |
|
|
2016/6/21 |
4962 |
5.76 |
5.78 |
5.60 |
5.78 |
5.74 |
10 |
5.54 |
0.24 |
2868 |
3.61% |
|
|
2016/6/22 |
4952 |
5.60 |
6.00 |
5.60 |
5.62 |
5.80 |
12 |
5.74 |
-0.12 |
3482 |
1.05% |
|
|
2016/6/23 |
4950 |
5.80 |
5.80 |
5.80 |
5.80 |
5.80 |
2 |
5.80 |
0.00 |
580 |
0.00% |
|
|
2016/6/24 |
4618 |
5.59 |
5.89 |
5.56 |
5.65 |
5.67 |
472 |
5.80 |
-0.15 |
133718 |
-2.24% |
12.99% |
0.35% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
绵白糖 BWSS |
2016/6/18 |
792 |
5.60 |
5.60 |
5.60 |
5.60 |
5.60 |
4 |
5.55 |
0.05 |
1120 |
0.90% |
|
|
2016/6/20 |
758 |
5.60 |
5.60 |
5.55 |
5.55 |
5.55 |
34 |
5.60 |
-0.05 |
9440 |
-0.89% |
|
|
2016/6/21 |
726 |
5.55 |
5.55 |
5.55 |
5.55 |
5.55 |
32 |
5.55 |
0.00 |
8880 |
0.00% |
|
|
2016/6/22 |
724 |
5.60 |
5.60 |
5.60 |
5.60 |
5.60 |
2 |
5.55 |
0.05 |
560 |
0.90% |
|
|
2016/6/23 |
718 |
5.60 |
5.60 |
5.60 |
5.60 |
5.60 |
6 |
5.60 |
0.00 |
1680 |
0.00% |
0.90% |
0.90% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
脂松香 BGR |
2016/6/18 |
242 |
12010 |
12010 |
12010 |
12010 |
12010 |
10 |
12005 |
5 |
120100 |
0.04% |
|
|
2016/6/20 |
242 |
12010 |
12110 |
12010 |
12110 |
12060 |
24 |
12010 |
100 |
289380 |
0.42% |
|
|
2016/6/21 |
238 |
12060 |
12100 |
11980 |
11980 |
12060 |
22 |
12060 |
-80 |
265280 |
0.00% |
|
|
2016/6/22 |
236 |
12100 |
12150 |
12100 |
12140 |
12130 |
26 |
12060 |
80 |
315360 |
0.58% |
|
|
2016/6/23 |
240 |
12150 |
12160 |
12145 |
12160 |
12155 |
28 |
12130 |
30 |
340330 |
0.21% |
|
|
2016/6/24 |
240 |
12200 |
12295 |
12165 |
12250 |
12195 |
26 |
12155 |
95 |
317130 |
0.33% |
2.63% |
1.58% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
山羊绒宏业 BCAHY |
2016/6/18 |
444210 |
448 |
448 |
436 |
437 |
514.80 |
5862 |
446 |
-9 |
2579908 |
-1.35% |
|
|
2016/6/20 |
421084 |
427 |
437 |
427 |
430 |
503.10 |
26590 |
440 |
-10 |
11435894 |
-2.27% |
|
|
2016/6/21 |
411298 |
432 |
433 |
423 |
430 |
503.10 |
12144 |
430 |
0 |
5227390 |
0.00% |
|
|
2016/6/22 |
406572 |
440 |
440 |
429 |
432 |
504.27 |
5176 |
430 |
2 |
2231006 |
0.23% |
|
|
2016/6/23 |
398642 |
439 |
439 |
414 |
427 |
499.59 |
8702 |
431 |
-4 |
3713514 |
-0.93% |
|
|
2016/6/24 |
393366 |
430 |
430 |
418 |
423 |
496.08 |
5852 |
427 |
-4 |
2479400 |
-0.70% |
8.21% |
-4.93% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
鸭绒 B50010 |
2016/6/18 |
293016 |
128 |
136 |
128 |
135 |
157.72 |
10714 |
136 |
-1 |
1444440.8 |
-0.66% |
|
|
2016/6/20 |
296694 |
131 |
136 |
131 |
135 |
156.78 |
19202 |
135 |
0 |
2572528.5 |
-0.60% |
|
|
2016/6/21 |
296602 |
133 |
135 |
132 |
134 |
156.66 |
10372 |
134 |
0 |
1389045 |
-0.08% |
|
|
2016/6/22 |
297380 |
133 |
138 |
133 |
135 |
158.18 |
10138 |
134 |
1 |
1370357.6 |
0.97% |
|
|
2016/6/23 |
296358 |
136 |
138 |
135 |
137 |
159.59 |
11904 |
135 |
1 |
1624036.4 |
0.89% |
|
|
2016/6/24 |
295428 |
135 |
138 |
135 |
136 |
159.82 |
9820 |
136 |
0 |
1341426.8 |
0.14% |
7.73% |
0.66% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
松脂 B50011 |
2016/6/18 |
10382 |
10.54 |
10.60 |
10.54 |
10.54 |
10.57 |
1568 |
10.58 |
-0.04 |
1657068 |
-0.09% |
|
|
2016/6/20 |
10554 |
10.55 |
10.58 |
10.45 |
10.46 |
10.52 |
1240 |
10.57 |
-0.11 |
1304974 |
-0.47% |
|
|
2016/6/21 |
10344 |
10.50 |
10.50 |
10.32 |
10.33 |
10.38 |
1090 |
10.52 |
-0.19 |
1131928 |
-1.33% |
|
|
2016/6/22 |
10296 |
10.40 |
10.40 |
10.31 |
10.37 |
10.36 |
1140 |
10.38 |
-0.01 |
1181446 |
-0.19% |
|
|
2016/6/23 |
9544 |
10.35 |
10.60 |
10.35 |
10.56 |
10.47 |
2236 |
10.36 |
0.20 |
2341824 |
1.06% |
|
|
2016/6/24 |
9046 |
10.56 |
10.84 |
10.47 |
10.74 |
10.55 |
1706 |
10.47 |
0.27 |
1799800 |
0.76% |
5.14% |
-0.28% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
羽绒新塘 B50013 |
2016/6/18 |
535514 |
148.50 |
149.50 |
148.00 |
149.00 |
174.33 |
20482 |
148.50 |
0.50 |
3048876 |
0.33% |
|
|
2016/6/20 |
526396 |
149.00 |
151.00 |
149.00 |
150.50 |
175.50 |
20890 |
149.00 |
1.50 |
3132914 |
0.67% |
|
|
2016/6/21 |
526558 |
150.00 |
151.00 |
149.50 |
150.50 |
176.09 |
19368 |
150.00 |
0.50 |
2911802 |
0.34% |
|
|
2016/6/22 |
517086 |
150.00 |
152.50 |
150.00 |
152.00 |
176.67 |
22616 |
150.50 |
1.50 |
3419798 |
0.33% |
|
|
2016/6/23 |
508826 |
151.50 |
154.00 |
151.00 |
154.00 |
178.43 |
35502 |
151.00 |
3.00 |
5422745 |
1.00% |
|
|
2016/6/24 |
506668 |
153.50 |
155.00 |
153.50 |
155.00 |
180.77 |
49226 |
152.50 |
2.50 |
7608768 |
1.31% |
4.73% |
4.04% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
竹炭遂昌 B50020 |
2016/6/18 |
1846 |
4535 |
4536 |
4535 |
4536 |
5305.95 |
44 |
4532 |
4 |
199560 |
0.07% |
|
|
2016/6/20 |
1806 |
4537 |
4538 |
4537 |
4538 |
5308.29 |
58 |
4535 |
3 |
263170 |
0.04% |
|
|
2016/6/21 |
1732 |
4540 |
4540 |
4540 |
4540 |
5311.80 |
86 |
4537 |
3 |
390440 |
0.07% |
|
|
2016/6/22 |
1710 |
4541 |
4541 |
4541 |
4541 |
5312.97 |
38 |
4540 |
1 |
172558 |
0.02% |
|
|
2016/6/23 |
1694 |
4550 |
4550 |
4549 |
4549 |
5323.50 |
38 |
4541 |
8 |
172896 |
0.20% |
|
|
2016/6/24 |
1644 |
4550 |
4550 |
4549 |
4549 |
5323.50 |
70 |
4550 |
-1 |
318498 |
0.00% |
0.33% |
0.40% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
鹅绒 B50030 |
2016/6/18 |
7330 |
261 |
261 |
250 |
258 |
298.35 |
5252 |
259 |
-1 |
1338902 |
-1.54% |
|
|
2016/6/20 |
7884 |
263 |
263 |
257 |
261 |
303.03 |
5124 |
255 |
6 |
1328144 |
1.57% |
|
|
2016/6/21 |
7664 |
254 |
262 |
254 |
260 |
304.20 |
5102 |
259 |
1 |
1325590 |
0.39% |
|
|
2016/6/22 |
8114 |
244 |
259 |
244 |
256 |
301.86 |
5090 |
260 |
-4 |
1313258 |
-0.77% |
|
|
2016/6/23 |
8116 |
253 |
260 |
253 |
259 |
301.86 |
4338 |
258 |
1 |
1120484 |
0.00% |
|
|
2016/6/24 |
8116 |
255 |
261 |
255 |
258 |
301.86 |
5012 |
258 |
0 |
1293106 |
0.00% |
7.79% |
-0.39% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
松节油 B50012 |
2016/6/18 |
1890 |
11000 |
11000 |
11000 |
11000 |
11000 |
6 |
10980 |
20 |
66000 |
0.18% |
|
|
2016/6/20 |
1862 |
11000 |
11000 |
10500 |
10500 |
10640 |
178 |
11000 |
-500 |
1893600 |
-3.27% |
|
|
2016/6/21 |
1864 |
11000 |
11000 |
10505 |
10630 |
10710 |
80 |
10640 |
-10 |
856600 |
0.66% |
|
|
2016/6/22 |
1830 |
10715 |
10900 |
10715 |
10760 |
10760 |
70 |
10710 |
50 |
753240 |
0.47% |
|
|
2016/6/23 |
1776 |
10940 |
10940 |
10710 |
10770 |
10765 |
94 |
10760 |
10 |
1011880 |
0.05% |
|
|
2016/6/24 |
1618 |
10770 |
10900 |
10705 |
10765 |
10760 |
210 |
10765 |
0 |
2259140 |
-0.05% |
4.76% |
-2.00% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
胶合板基材 B50016 |
2016/6/18 |
822 |
113.95 |
113.95 |
110.65 |
113.90 |
112.55 |
42 |
111.85 |
2.05 |
94538 |
0.63% |
|
|
2016/6/20 |
814 |
113.95 |
113.95 |
111.20 |
113.85 |
112.85 |
46 |
112.55 |
1.30 |
103824 |
0.27% |
|
|
2016/6/21 |
806 |
113.95 |
113.95 |
110.15 |
113.65 |
112.05 |
34 |
112.85 |
0.80 |
76206 |
-0.71% |
|
|
2016/6/22 |
800 |
113.90 |
113.95 |
112.10 |
113.95 |
112.90 |
70 |
112.05 |
1.90 |
158078 |
0.76% |
|
|
2016/6/23 |
802 |
113.95 |
113.95 |
110.85 |
113.85 |
112.55 |
48 |
112.90 |
0.95 |
108048 |
-0.31% |
|
|
2016/6/24 |
804 |
113.95 |
113.95 |
111.35 |
113.95 |
112.80 |
84 |
112.55 |
1.40 |
189474 |
0.22% |
3.45% |
0.85% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
玉米东北 B50001 |
2016/6/18 |
5824 |
1602 |
1614 |
1601 |
1608 |
1814.78 |
2012 |
1603 |
5 |
3231112 |
0.19% |
|
|
2016/6/20 |
5796 |
1607 |
1617 |
1602 |
1609 |
1814.78 |
2072 |
1606 |
3 |
3327554 |
0.00% |
|
|
2016/6/21 |
5784 |
1607 |
1617 |
1596 |
1600 |
1811.39 |
2012 |
1606 |
-6 |
3225752 |
-0.19% |
|
|
2016/6/22 |
5762 |
1600 |
1614 |
1594 |
1595 |
1810.26 |
1974 |
1603 |
-8 |
3162846 |
-0.06% |
|
|
2016/6/23 |
5796 |
1603 |
1614 |
1506 |
1589 |
1808.00 |
2022 |
1602 |
-13 |
3235298 |
-0.12% |
|
|
2016/6/24 |
5814 |
1600 |
1630 |
1584 |
1601 |
1813.65 |
1938 |
1600 |
1 |
3111360 |
0.31% |
8.23% |
0.12% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
苹果烟台 BAPYT |
2016/6/18 |
452504 |
8.84 |
8.84 |
8.70 |
8.72 |
8.74 |
302 |
8.78 |
-0.06 |
26396.6 |
-0.46% |
|
|
2016/6/20 |
448318 |
8.69 |
8.79 |
8.69 |
8.71 |
8.72 |
5698 |
8.74 |
-0.03 |
496874.8 |
-0.23% |
|
|
2016/6/21 |
441324 |
8.68 |
8.73 |
8.68 |
8.71 |
8.70 |
8240 |
8.72 |
-0.01 |
716967 |
-0.23% |
|
|
2016/6/22 |
434870 |
8.70 |
8.73 |
8.64 |
8.68 |
8.68 |
8858 |
8.70 |
-0.02 |
769023.2 |
-0.23% |
|
|
2016/6/23 |
423674 |
8.75 |
8.80 |
8.65 |
8.72 |
8.73 |
12064 |
8.68 |
0.04 |
1052985.2 |
0.58% |
|
|
2016/6/24 |
410008 |
8.72 |
8.75 |
8.68 |
8.71 |
8.69 |
15864 |
8.73 |
-0.02 |
1379285.6 |
-0.46% |
2.31% |
-1.03% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
菜籽油红蜻蜓 BROH |
2016/6/18 |
11272 |
9.65 |
9.65 |
9.65 |
9.65 |
9.65 |
2 |
9.28 |
0.37 |
193 |
3.99% |
|
|
2016/6/20 |
10872 |
9.65 |
9.65 |
9.65 |
9.65 |
9.65 |
400 |
9.65 |
0.00 |
38600 |
0.00% |
|
|
2016/6/21 |
10054 |
9.90 |
9.90 |
9.36 |
9.65 |
9.64 |
832 |
9.65 |
0.00 |
80241.8 |
-0.10% |
|
|
2016/6/22 |
10038 |
9.12 |
9.87 |
9.12 |
9.51 |
9.31 |
84 |
9.64 |
-0.13 |
7820.4 |
-3.42% |
|
|
2016/6/23 |
9998 |
9.26 |
9.32 |
9.20 |
9.32 |
9.31 |
128 |
9.31 |
0.01 |
11918.4 |
0.00% |
|
|
2016/6/24 |
9976 |
9.66 |
9.66 |
8.84 |
9.33 |
9.30 |
100 |
9.31 |
0.02 |
9298.4 |
-0.11% |
11.99% |
0.22% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
香菇 BMU |
2016/6/18 |
58882 |
65.00 |
65.30 |
64.80 |
65.25 |
65.00 |
1012 |
64.60 |
0.65 |
328830.5 |
0.62% |
|
|
2016/6/20 |
58062 |
63.50 |
65.95 |
63.50 |
65.05 |
65.10 |
1048 |
65.00 |
0.05 |
341194 |
0.15% |
|
|
2016/6/21 |
56664 |
64.90 |
66.00 |
64.90 |
66.00 |
65.35 |
1618 |
65.10 |
0.90 |
528650 |
0.38% |
|
|
2016/6/22 |
56194 |
66.00 |
66.00 |
64.80 |
64.90 |
65.40 |
762 |
65.35 |
-0.45 |
249094.5 |
0.08% |
|
|
2016/6/23 |
56030 |
64.50 |
65.60 |
64.50 |
65.55 |
64.75 |
224 |
65.40 |
0.15 |
72523 |
-0.99% |
|
|
2016/6/24 |
52562 |
64.20 |
65.30 |
64.20 |
64.95 |
64.65 |
3838 |
64.75 |
0.20 |
1240394 |
-0.15% |
3.94% |
0.08% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
羊绒纱线德爱尔 BCYDE |
2016/6/18 |
1478 |
757 |
757 |
757 |
757 |
885.69 |
12 |
736 |
21 |
9084 |
2.85% |
|
|
2016/6/20 |
1476 |
780 |
780 |
780 |
780 |
912.60 |
2 |
757 |
23 |
1560 |
3.04% |
|
|
2016/6/21 |
1472 |
780 |
802 |
780 |
802 |
925.47 |
4 |
780 |
22 |
3164 |
1.41% |
|
|
2016/6/22 |
1242 |
801 |
801 |
791 |
791 |
934.83 |
230 |
791 |
0 |
183810 |
1.01% |
|
|
2016/6/23 |
1234 |
800 |
800 |
800 |
800 |
936.00 |
8 |
799 |
1 |
6400 |
0.13% |
5.94% |
8.70% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
原酒崃岭 BOLL |
2016/6/18 |
717016 |
32.00 |
32.08 |
32.00 |
32.08 |
37.49 |
196 |
31.03 |
1.05 |
62791.6 |
3.25% |
|
|
2016/6/20 |
712258 |
32.50 |
32.50 |
31.00 |
31.00 |
36.34 |
4758 |
32.04 |
-1.04 |
1477773.8 |
-3.07% |
|
|
2016/6/21 |
705600 |
32.00 |
32.06 |
31.00 |
31.00 |
36.31 |
6658 |
31.06 |
-0.06 |
2065958 |
-0.08% |
|
|
2016/6/22 |
695718 |
32.00 |
32.02 |
31.00 |
31.00 |
36.34 |
9882 |
31.03 |
-0.03 |
3068952 |
0.08% |
|
|
2016/6/23 |
685526 |
32.00 |
32.16 |
31.00 |
31.00 |
36.35 |
10192 |
31.06 |
-0.06 |
3166659.2 |
0.03% |
|
|
2016/6/24 |
684824 |
32.50 |
32.68 |
32.50 |
32.68 |
38.11 |
702 |
31.07 |
1.61 |
228666.4 |
4.84% |
5.42% |
4.96% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
黑木耳 BBF |
2016/6/18 |
38270 |
81.50 |
81.50 |
80.05 |
80.60 |
80.60 |
110 |
81.20 |
-0.60 |
44337.5 |
-0.74% |
|
|
2016/6/20 |
38228 |
80.15 |
81.40 |
80.10 |
81.25 |
80.95 |
82 |
80.60 |
0.65 |
33181 |
0.43% |
|
|
2016/6/21 |
37704 |
80.15 |
82.20 |
80.15 |
81.45 |
81.85 |
866 |
80.95 |
0.50 |
354426 |
1.11% |
|
|
2016/6/22 |
37252 |
81.95 |
82.10 |
81.05 |
81.90 |
81.75 |
548 |
81.85 |
0.05 |
223955.5 |
-0.12% |
|
|
2016/6/23 |
37202 |
81.90 |
81.90 |
80.50 |
80.65 |
81.35 |
94 |
81.75 |
-1.10 |
38239.5 |
-0.49% |
|
|
2016/6/24 |
36318 |
81.95 |
82.20 |
80.90 |
81.00 |
82.00 |
944 |
81.35 |
-0.35 |
387118.5 |
0.80% |
2.69% |
0.99% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
新疆枣好牌 C20004 |
2016/6/18 |
1534060 |
33.50 |
33.50 |
31.90 |
32.00 |
32.10 |
29294 |
32.00 |
0.00 |
940945.8 |
0.31% |
|
|
2016/6/20 |
1513430 |
32.20 |
32.50 |
31.50 |
31.70 |
31.60 |
137472 |
32.10 |
-0.40 |
4346041 |
-1.56% |
|
|
2016/6/21 |
1519642 |
31.50 |
32.10 |
31.40 |
31.60 |
31.60 |
122890 |
31.60 |
0.00 |
3887601 |
0.00% |
|
|
2016/6/22 |
1504454 |
31.90 |
32.10 |
31.50 |
31.50 |
31.90 |
130824 |
31.60 |
-0.10 |
4168152.5 |
0.95% |
|
|
2016/6/23 |
1540186 |
32.10 |
32.10 |
31.00 |
31.00 |
31.20 |
309294 |
31.90 |
-0.90 |
9658809 |
-2.19% |
|
|
2016/6/24 |
1398130 |
31.60 |
31.70 |
31.00 |
31.20 |
31.20 |
150270 |
31.20 |
0.00 |
4692882.5 |
0.00% |
8.06% |
-2.50% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
香茶松阳 C50001 |
2016/6/18 |
69076 |
141.00 |
143.80 |
140.50 |
143.10 |
141.80 |
17946 |
141.00 |
2.10 |
2544608.2 |
0.57% |
|
|
2016/6/20 |
68716 |
142.50 |
145.00 |
142.00 |
144.20 |
144.00 |
14260 |
141.80 |
2.40 |
2053384.6 |
1.55% |
|
|
2016/6/21 |
68450 |
144.20 |
149.90 |
143.00 |
146.10 |
144.40 |
20878 |
144.00 |
2.10 |
3013806 |
0.28% |
|
|
2016/6/22 |
69516 |
146.10 |
147.60 |
145.00 |
145.20 |
146.20 |
13102 |
144.40 |
0.80 |
1915892.2 |
1.25% |
|
|
2016/6/23 |
67780 |
145.20 |
145.20 |
142.50 |
143.40 |
143.30 |
17136 |
146.20 |
-2.80 |
2455320.5 |
-1.98% |
|
|
2016/6/24 |
67804 |
143.00 |
144.00 |
142.00 |
143.80 |
142.60 |
12684 |
143.30 |
0.50 |
1808572.8 |
-0.49% |
6.69% |
1.13% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
枸杞 CM0001 |
2016/6/18 |
40426 |
48.05 |
48.50 |
47.50 |
48.10 |
47.90 |
5288 |
47.95 |
0.15 |
5066024 |
-0.10% |
|
|
2016/6/20 |
39504 |
48.40 |
48.40 |
46.90 |
47.00 |
47.50 |
3178 |
47.90 |
-0.90 |
3019650 |
-0.84% |
|
|
2016/6/21 |
39434 |
47.10 |
47.10 |
46.70 |
46.95 |
46.85 |
526 |
47.50 |
-0.55 |
493108 |
-1.37% |
|
|
2016/6/22 |
37250 |
47.05 |
48.20 |
46.75 |
47.70 |
47.95 |
3548 |
46.85 |
0.85 |
3400910 |
2.35% |
|
|
2016/6/23 |
33074 |
47.70 |
49.00 |
47.40 |
47.90 |
48.60 |
11368 |
47.95 |
-0.05 |
11047524 |
1.36% |
|
|
2016/6/24 |
32030 |
47.90 |
49.00 |
47.60 |
48.30 |
48.25 |
7156 |
48.60 |
-0.30 |
6908798 |
-0.72% |
4.93% |
0.63% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
银耳 C20005 |
2016/6/18 |
14452 |
47.80 |
47.80 |
47.65 |
47.70 |
47.75 |
420 |
47.80 |
-0.10 |
100255 |
-0.10% |
|
|
2016/6/20 |
14406 |
47.80 |
47.80 |
47.65 |
47.65 |
47.65 |
46 |
47.75 |
-0.10 |
10961 |
-0.21% |
|
|
2016/6/21 |
13570 |
47.80 |
47.80 |
47.55 |
47.55 |
47.65 |
1246 |
47.65 |
-0.10 |
296748 |
0.00% |
|
|
2016/6/22 |
13520 |
47.70 |
48.45 |
47.70 |
47.95 |
47.90 |
414 |
47.65 |
0.30 |
99166 |
0.52% |
|
|
2016/6/23 |
13134 |
47.90 |
48.50 |
47.70 |
47.70 |
47.90 |
826 |
47.90 |
-0.20 |
197756 |
0.00% |
|
|
2016/6/24 |
13132 |
47.90 |
48.20 |
47.70 |
47.70 |
48.05 |
1048 |
47.90 |
-0.20 |
251700 |
0.31% |
2.00% |
0.52% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
大红八角 CM0002 |
2016/6/18 |
9144 |
20.10 |
20.34 |
20.10 |
20.34 |
20.26 |
18 |
20.26 |
0.08 |
36464 |
0.00% |
|
|
2016/6/20 |
9100 |
20.08 |
20.90 |
20.08 |
20.36 |
20.54 |
146 |
20.26 |
0.10 |
299916 |
1.38% |
|
|
2016/6/21 |
9030 |
20.16 |
20.60 |
20.16 |
20.54 |
20.46 |
182 |
20.54 |
0.00 |
372440 |
-0.39% |
|
|
2016/6/22 |
8986 |
20.26 |
20.62 |
20.26 |
20.62 |
20.52 |
138 |
20.46 |
0.16 |
283232 |
0.29% |
|
|
2016/6/23 |
8934 |
20.68 |
20.70 |
20.46 |
20.70 |
20.66 |
374 |
20.52 |
0.18 |
772692 |
0.68% |
|
|
2016/6/24 |
8790 |
20.82 |
21.22 |
20.44 |
21.22 |
21.06 |
472 |
20.66 |
0.56 |
993940 |
1.94% |
5.68% |
3.95% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
安化黑茶 CT0005 |
2016/6/21 |
65562 |
62.50 |
62.50 |
62.50 |
62.50 |
62.50 |
2800 |
62.50 |
0.00 |
175000 |
0.00% |
|
|
2016/6/22 |
65562 |
62.50 |
62.50 |
62.50 |
62.50 |
62.50 |
40 |
62.50 |
0.00 |
2500 |
0.00% |
|
|
2016/6/23 |
65548 |
62.50 |
62.50 |
62.50 |
62.50 |
62.50 |
14 |
62.50 |
0.00 |
875 |
0.00% |
0.00% |
0.00% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
葡萄酒酒联 C50002 |
2016/6/18 |
156648 |
219.00 |
220.80 |
218.40 |
220.60 |
219.80 |
14802 |
218.60 |
2.00 |
3253836.5 |
0.55% |
|
|
2016/6/20 |
152382 |
220.20 |
222.80 |
216.40 |
216.40 |
218.60 |
63160 |
219.80 |
-3.40 |
13812232 |
-0.55% |
|
|
2016/6/21 |
150708 |
216.00 |
220.20 |
216.00 |
220.20 |
217.40 |
71466 |
218.60 |
1.60 |
15540167 |
-0.55% |
|
|
2016/6/22 |
169958 |
216.80 |
225.60 |
216.80 |
224.00 |
219.60 |
107530 |
217.40 |
6.60 |
23623778 |
1.01% |
|
|
2016/6/23 |
163088 |
222.00 |
232.00 |
221.80 |
229.40 |
225.40 |
59636 |
219.60 |
9.80 |
13441334 |
2.64% |
|
|
2016/6/24 |
121692 |
233.80 |
234.60 |
228.00 |
233.80 |
233.00 |
60516 |
225.40 |
8.40 |
14100482 |
3.37% |
8.61% |
6.59% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
文山三七 CM0004 |
2016/6/18 |
9384 |
178.00 |
184.00 |
177.00 |
179.50 |
181.00 |
290 |
180.50 |
-1.00 |
525300 |
0.28% |
|
|
2016/6/20 |
9190 |
181.00 |
182.50 |
178.00 |
178.50 |
179.50 |
310 |
181.00 |
-2.50 |
556620 |
-0.83% |
|
|
2016/6/21 |
9162 |
182.00 |
183.00 |
177.50 |
181.50 |
180.50 |
426 |
179.50 |
2.00 |
769340 |
0.56% |
|
|
2016/6/22 |
9088 |
179.00 |
184.50 |
178.00 |
184.50 |
181.50 |
384 |
180.50 |
4.00 |
696270 |
0.55% |
|
|
2016/6/23 |
8952 |
181.50 |
185.50 |
180.00 |
182.00 |
183.00 |
378 |
181.50 |
0.50 |
691560 |
0.83% |
|
|
2016/6/24 |
8698 |
181.00 |
184.50 |
180.50 |
184.50 |
183.00 |
580 |
183.00 |
1.50 |
1062300 |
0.00% |
4.80% |
1.39% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
普洱茶 CT0007 |
2016/6/18 |
172078 |
81.40 |
82.50 |
80.00 |
82.10 |
80.80 |
1734 |
80.70 |
1.40 |
140044.6 |
0.12% |
|
|
2016/6/20 |
169214 |
81.60 |
82.90 |
80.00 |
81.50 |
80.90 |
7056 |
80.80 |
0.70 |
570884.6 |
0.12% |
|
|
2016/6/21 |
167852 |
81.20 |
81.90 |
80.50 |
80.70 |
80.90 |
5758 |
80.90 |
-0.20 |
465921.4 |
0.00% |
|
|
2016/6/22 |
167176 |
81.70 |
81.70 |
80.50 |
80.60 |
80.90 |
2840 |
80.90 |
-0.30 |
229885.4 |
0.00% |
|
|
2016/6/23 |
164670 |
81.40 |
81.40 |
80.50 |
80.80 |
81.00 |
5894 |
80.90 |
-0.10 |
477576 |
0.12% |
|
|
2016/6/24 |
164170 |
80.80 |
80.80 |
77.60 |
79.10 |
79.00 |
19564 |
81.00 |
-1.90 |
1545884.2 |
-2.47% |
6.83% |
-2.11% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
安岳柠檬 C30002 |
2016/6/18 |
2570816 |
15.27 |
15.27 |
14.11 |
14.40 |
14.48 |
292186 |
14.59 |
-0.19 |
21160164 |
-0.75% |
|
|
2016/6/20 |
2559130 |
14.60 |
14.60 |
14.15 |
14.42 |
14.33 |
72176 |
14.48 |
-0.06 |
5170596.5 |
-1.04% |
|
|
2016/6/21 |
2550384 |
14.47 |
14.60 |
14.28 |
14.56 |
14.45 |
55160 |
14.33 |
0.23 |
3984826.5 |
0.84% |
|
|
2016/6/22 |
2581684 |
14.40 |
14.88 |
14.30 |
14.65 |
14.65 |
204782 |
14.45 |
0.20 |
15003073 |
1.38% |
|
|
2016/6/23 |
2574588 |
14.48 |
14.70 |
14.48 |
14.63 |
14.57 |
33124 |
14.65 |
-0.02 |
2413469.2 |
-0.55% |
|
|
2016/6/24 |
2565022 |
14.51 |
14.69 |
14.51 |
14.63 |
14.60 |
50496 |
14.57 |
0.06 |
3687463.8 |
0.21% |
8.22% |
0.07% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
蜂王浆 C50003 |
2016/6/18 |
176470 |
111.00 |
113.00 |
111.00 |
111.00 |
112.40 |
5628 |
112.20 |
-1.20 |
632217.6 |
0.18% |
|
|
2016/6/20 |
174502 |
111.00 |
111.60 |
110.80 |
111.00 |
111.00 |
2070 |
112.40 |
-1.40 |
229660.4 |
-1.25% |
|
|
2016/6/21 |
171754 |
113.00 |
113.00 |
110.80 |
111.40 |
111.60 |
3756 |
111.00 |
0.40 |
419266 |
0.54% |
|
|
2016/6/22 |
160350 |
111.00 |
112.40 |
111.00 |
111.20 |
111.60 |
11610 |
111.60 |
-0.40 |
1294885.6 |
0.00% |
|
|
2016/6/23 |
154702 |
111.60 |
111.60 |
111.20 |
111.60 |
111.40 |
8630 |
111.60 |
0.00 |
961606.4 |
-0.18% |
|
|
2016/6/24 |
150958 |
111.00 |
112.20 |
111.00 |
111.60 |
111.60 |
6102 |
111.40 |
0.20 |
680711.2 |
0.18% |
1.99% |
-0.53% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
工夫红茶 CT0008 |
2016/6/18 |
3956 |
169.00 |
169.00 |
169.00 |
169.00 |
190.97 |
4 |
173.40 |
-4.40 |
6760 |
-2.54% |
|
|
2016/6/20 |
3954 |
169.00 |
169.00 |
169.00 |
169.00 |
190.97 |
2 |
169.00 |
0.00 |
3380 |
0.00% |
|
|
2016/6/21 |
3874 |
163.90 |
169.00 |
163.90 |
169.00 |
190.86 |
82 |
169.00 |
0.00 |
138478 |
-0.06% |
|
|
2016/6/23 |
3874 |
168.90 |
168.90 |
168.90 |
168.90 |
190.86 |
2 |
168.90 |
0.00 |
3378 |
0.00% |
|
|
2016/6/24 |
3856 |
168.90 |
168.90 |
168.90 |
168.90 |
190.86 |
18 |
168.90 |
0.00 |
30402 |
0.00% |
3.11% |
-2.59% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
茯苓 CM0006 |
2016/6/18 |
34340 |
18.84 |
19.04 |
18.14 |
19.04 |
18.42 |
1016 |
18.80 |
0.24 |
93621.2 |
-2.02% |
|
|
2016/6/20 |
33910 |
19.30 |
19.52 |
19.00 |
19.00 |
19.08 |
842 |
18.42 |
0.58 |
80317.2 |
3.58% |
|
|
2016/6/21 |
30520 |
18.64 |
19.58 |
18.64 |
19.00 |
18.66 |
3750 |
19.08 |
-0.08 |
350022 |
-2.20% |
|
|
2016/6/22 |
29842 |
17.96 |
19.48 |
17.96 |
19.40 |
18.58 |
780 |
18.66 |
0.74 |
72423.6 |
-0.43% |
|
|
2016/6/23 |
27600 |
18.68 |
19.40 |
18.68 |
19.32 |
18.90 |
2260 |
18.58 |
0.74 |
213667.6 |
1.72% |
|
|
2016/6/24 |
26998 |
18.00 |
19.22 |
18.00 |
19.22 |
18.70 |
1302 |
18.90 |
0.32 |
121798 |
-1.06% |
9.02% |
-0.53% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
茅台镇基酒 C50005 |
2016/6/22 |
1144 |
11.60 |
12.00 |
11.60 |
12.00 |
11.80 |
130 |
12.00 |
0.00 |
7672 |
-1.67% |
3.45% |
-1.67% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
粉丝 C10006 |
2016/6/18 |
59044 |
12.66 |
12.74 |
12.56 |
12.60 |
14.79 |
9080 |
12.66 |
-0.06 |
5738120 |
-0.14% |
|
|
2016/6/20 |
58976 |
12.66 |
12.66 |
12.54 |
12.56 |
14.72 |
14978 |
12.64 |
-0.08 |
9426290 |
-0.47% |
|
|
2016/6/21 |
60204 |
12.60 |
12.66 |
12.52 |
12.52 |
14.70 |
20938 |
12.58 |
-0.06 |
13151612 |
-0.14% |
|
|
2016/6/22 |
59270 |
12.56 |
12.66 |
12.50 |
12.64 |
14.74 |
28204 |
12.56 |
0.08 |
17760526 |
0.27% |
|
|
2016/6/23 |
61070 |
12.64 |
12.70 |
12.60 |
12.64 |
14.81 |
17976 |
12.60 |
0.04 |
11371278 |
0.47% |
|
|
2016/6/24 |
57838 |
12.66 |
12.78 |
12.56 |
12.74 |
14.79 |
25950 |
12.66 |
0.08 |
16400972 |
-0.14% |
2.24% |
-0.14% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
谢裕大红茶 CT0010 |
2016/6/18 |
669698 |
128.00 |
128.00 |
124.80 |
125.08 |
127.20 |
57788 |
125.88 |
-0.80 |
7350370.5 |
1.05% |
|
|
2016/6/20 |
666654 |
125.60 |
125.60 |
123.61 |
123.76 |
124.16 |
12830 |
127.20 |
-3.44 |
1592999.5 |
-2.39% |
|
|
2016/6/21 |
663458 |
124.39 |
125.10 |
122.00 |
125.00 |
124.01 |
20294 |
124.16 |
0.84 |
2516702.2 |
-0.12% |
|
|
2016/6/22 |
664032 |
125.94 |
126.00 |
123.80 |
123.91 |
124.90 |
13736 |
124.01 |
-0.10 |
1715635.6 |
0.72% |
|
|
2016/6/23 |
663726 |
124.99 |
124.99 |
122.60 |
123.20 |
123.15 |
9642 |
124.90 |
-1.70 |
1187403.2 |
-1.40% |
|
|
2016/6/24 |
684246 |
124.24 |
129.95 |
122.00 |
129.00 |
127.24 |
101108 |
123.15 |
5.85 |
12865060 |
3.32% |
6.52% |
1.08% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
长白山人参 CM0005 |
2016/6/18 |
70216 |
301.00 |
302.00 |
297.00 |
300.50 |
300.50 |
6138 |
302.00 |
-1.50 |
9228195 |
-0.50% |
|
|
2016/6/20 |
69542 |
300.50 |
301.50 |
297.00 |
299.00 |
299.00 |
15170 |
300.50 |
-1.50 |
22672880 |
-0.50% |
|
|
2016/6/21 |
68396 |
299.00 |
301.00 |
295.00 |
296.50 |
297.50 |
14840 |
299.00 |
-2.50 |
22056556 |
-0.50% |
|
|
2016/6/22 |
67166 |
297.00 |
297.00 |
292.50 |
293.50 |
294.50 |
19322 |
297.50 |
-4.00 |
28441780 |
-1.01% |
|
|
2016/6/23 |
65240 |
294.00 |
294.00 |
290.00 |
292.00 |
292.00 |
23674 |
294.50 |
-2.50 |
34557072 |
-0.85% |
|
|
2016/6/24 |
65498 |
292.00 |
296.50 |
291.00 |
293.50 |
293.50 |
7862 |
292.00 |
1.50 |
11544285 |
0.51% |
4.14% |
-2.81% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
新疆葡萄干 C40001 |
2016/6/18 |
74564 |
37.20 |
37.40 |
37.20 |
37.36 |
37.32 |
518 |
37.40 |
-0.04 |
386668.8 |
-0.21% |
|
|
2016/6/20 |
73934 |
37.30 |
37.76 |
37.20 |
37.48 |
37.52 |
1804 |
37.32 |
0.16 |
1353593.6 |
0.54% |
|
|
2016/6/21 |
73046 |
37.40 |
37.58 |
37.30 |
37.56 |
37.46 |
2074 |
37.52 |
0.04 |
1553985.6 |
-0.16% |
|
|
2016/6/22 |
70906 |
37.50 |
37.76 |
37.28 |
37.56 |
37.48 |
13862 |
37.46 |
0.10 |
10392441 |
0.05% |
|
|
2016/6/23 |
68802 |
37.46 |
37.60 |
37.20 |
37.44 |
37.32 |
13820 |
37.48 |
-0.04 |
10313530 |
-0.43% |
|
|
2016/6/24 |
67128 |
37.40 |
37.68 |
37.20 |
37.34 |
37.30 |
12782 |
37.32 |
0.02 |
9535801 |
-0.05% |
1.51% |
-0.27% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
祁门红茶 CT0003 |
2016/6/18 |
104062 |
64.80 |
66.95 |
64.80 |
66.95 |
64.85 |
302 |
65.00 |
1.95 |
39169.8 |
-0.23% |
|
|
2016/6/20 |
89626 |
63.30 |
64.10 |
63.30 |
64.00 |
63.50 |
14496 |
64.85 |
-0.85 |
1841447.4 |
-2.08% |
|
|
2016/6/21 |
86126 |
60.15 |
67.30 |
60.15 |
64.80 |
64.60 |
3642 |
63.50 |
1.30 |
470628.2 |
1.73% |
|
|
2016/6/22 |
85352 |
63.55 |
66.90 |
63.55 |
64.00 |
65.15 |
1118 |
64.60 |
-0.60 |
145635.4 |
0.85% |
|
|
2016/6/23 |
89454 |
66.85 |
67.40 |
63.25 |
64.60 |
65.55 |
14178 |
65.15 |
-0.55 |
1859152 |
0.61% |
|
|
2016/6/24 |
85642 |
63.40 |
66.50 |
63.40 |
66.50 |
64.10 |
14164 |
65.55 |
0.95 |
1815625 |
-2.21% |
12.05% |
-1.38% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
兴化大米 C10007 |
2016/6/18 |
55356 |
233.90 |
236.00 |
232.50 |
235.90 |
234.30 |
698 |
233.50 |
2.40 |
163533.2 |
0.34% |
|
|
2016/6/20 |
54406 |
236.00 |
236.00 |
233.00 |
234.20 |
234.60 |
1766 |
234.30 |
-0.10 |
414226.8 |
0.13% |
|
|
2016/6/21 |
53580 |
234.20 |
234.20 |
232.10 |
232.30 |
232.40 |
910 |
234.60 |
-2.30 |
211528.4 |
-0.94% |
|
|
2016/6/22 |
53456 |
232.40 |
234.80 |
232.40 |
234.80 |
233.70 |
702 |
232.40 |
2.40 |
164053.8 |
0.56% |
|
|
2016/6/23 |
52680 |
234.80 |
236.00 |
232.10 |
234.20 |
235.00 |
1350 |
233.70 |
0.50 |
317190.6 |
0.56% |
|
|
2016/6/24 |
51948 |
234.20 |
235.80 |
234.20 |
235.10 |
235.40 |
1172 |
235.00 |
0.10 |
275843.8 |
0.17% |
1.68% |
0.81% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
孜然 C40003 |
2016/6/18 |
10182 |
19.08 |
19.52 |
19.06 |
19.36 |
19.36 |
112 |
19.56 |
-0.20 |
216900 |
-1.02% |
|
|
2016/6/20 |
10108 |
19.50 |
19.58 |
19.32 |
19.34 |
19.44 |
126 |
19.36 |
-0.02 |
244988 |
0.41% |
|
|
2016/6/21 |
9976 |
19.46 |
19.50 |
19.34 |
19.36 |
19.42 |
176 |
19.44 |
-0.08 |
341812 |
-0.10% |
|
|
2016/6/22 |
9942 |
19.36 |
19.48 |
19.36 |
19.44 |
19.44 |
48 |
19.42 |
0.02 |
93276 |
0.10% |
|
|
2016/6/23 |
9720 |
19.34 |
19.58 |
19.34 |
19.42 |
19.40 |
252 |
19.44 |
-0.02 |
488672 |
-0.21% |
|
|
2016/6/24 |
9570 |
19.32 |
19.46 |
19.32 |
19.38 |
19.42 |
184 |
19.40 |
-0.02 |
357204 |
0.10% |
2.73% |
-0.72% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
黄连 CM0012 |
2016/6/18 |
77388 |
61.29 |
61.30 |
60.50 |
60.90 |
60.70 |
654 |
60.93 |
-0.03 |
396995.4 |
-0.38% |
|
|
2016/6/20 |
76450 |
61.24 |
61.24 |
59.75 |
60.39 |
59.89 |
1318 |
60.70 |
-0.31 |
789296.6 |
-1.33% |
|
|
2016/6/21 |
75234 |
60.98 |
60.98 |
59.41 |
59.98 |
59.62 |
1534 |
59.89 |
0.09 |
914635.6 |
-0.45% |
|
|
2016/6/22 |
75274 |
60.58 |
61.30 |
58.50 |
61.26 |
60.65 |
2868 |
59.62 |
1.64 |
1739548.2 |
1.73% |
|
|
2016/6/23 |
74962 |
62.17 |
63.00 |
59.81 |
63.00 |
62.08 |
4940 |
60.65 |
2.35 |
3066939.5 |
2.36% |
|
|
2016/6/24 |
72446 |
61.66 |
65.50 |
61.66 |
65.50 |
63.69 |
6412 |
62.08 |
3.42 |
4083640.2 |
2.59% |
11.97% |
4.53% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
砀山酥梨 C30003 |
2016/6/18 |
36204 |
5.58 |
5.63 |
5.56 |
5.58 |
5.59 |
1240 |
5.59 |
-0.01 |
693072 |
0.00% |
|
|
2016/6/20 |
35322 |
5.57 |
5.62 |
5.56 |
5.58 |
5.58 |
2184 |
5.59 |
-0.01 |
1219580 |
-0.18% |
|
|
2016/6/21 |
35018 |
5.57 |
5.62 |
5.56 |
5.59 |
5.58 |
2588 |
5.58 |
0.01 |
1443810 |
0.00% |
|
|
2016/6/22 |
34914 |
5.58 |
5.60 |
5.57 |
5.58 |
5.59 |
676 |
5.58 |
0.00 |
377548 |
0.18% |
|
|
2016/6/23 |
34438 |
5.57 |
5.59 |
5.56 |
5.59 |
5.58 |
1668 |
5.59 |
0.00 |
930566 |
-0.18% |
|
|
2016/6/24 |
33660 |
5.58 |
5.63 |
5.56 |
5.61 |
5.60 |
2240 |
5.58 |
0.03 |
1253460 |
0.36% |
1.26% |
0.18% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
葵花籽 C40008 |
2016/6/18 |
21196 |
8.88 |
8.88 |
8.74 |
8.76 |
8.81 |
4720 |
8.84 |
-0.08 |
2078909 |
-0.34% |
|
|
2016/6/20 |
20962 |
8.78 |
8.81 |
8.75 |
8.78 |
8.78 |
4122 |
8.81 |
-0.03 |
1809225 |
-0.34% |
|
|
2016/6/21 |
19580 |
8.80 |
8.83 |
8.76 |
8.80 |
8.79 |
6360 |
8.78 |
0.02 |
2793936 |
0.11% |
|
|
2016/6/22 |
18834 |
8.81 |
8.86 |
8.79 |
8.82 |
8.81 |
5886 |
8.79 |
0.03 |
2593852 |
0.23% |
|
|
2016/6/23 |
17658 |
8.84 |
8.84 |
8.77 |
8.79 |
8.81 |
5304 |
8.81 |
-0.02 |
2335974 |
0.00% |
|
|
2016/6/24 |
15670 |
8.77 |
8.80 |
8.75 |
8.75 |
8.77 |
7294 |
8.81 |
-0.06 |
3199686 |
-0.45% |
1.60% |
-0.79% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
稻花香粳米 C10003 |
2016/6/18 |
1749972 |
24.26 |
24.44 |
24.26 |
24.40 |
24.40 |
18580 |
24.28 |
0.12 |
2267062.8 |
0.49% |
|
|
2016/6/20 |
1717282 |
24.14 |
24.48 |
24.14 |
24.36 |
24.38 |
62496 |
24.40 |
-0.04 |
7616190.5 |
-0.08% |
|
|
2016/6/21 |
1705578 |
24.26 |
24.48 |
24.26 |
24.42 |
24.44 |
25118 |
24.38 |
0.04 |
3068353 |
0.25% |
|
|
2016/6/22 |
1688310 |
24.34 |
24.66 |
24.34 |
24.64 |
24.54 |
30410 |
24.44 |
0.20 |
3730645.2 |
0.41% |
|
|
2016/6/23 |
1669776 |
24.58 |
24.88 |
24.56 |
24.86 |
24.80 |
53978 |
24.54 |
0.32 |
6691433 |
1.06% |
|
|
2016/6/24 |
1586246 |
24.72 |
25.34 |
24.72 |
25.34 |
25.16 |
173560 |
24.80 |
0.54 |
21837528 |
1.45% |
4.97% |
3.62% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
天胶橡胶谷 BRURV |
2016/6/18 |
1676 |
8250 |
8250 |
8155 |
8170 |
9582.30 |
708 |
8025 |
145 |
5800240 |
2.06% |
|
|
2016/6/20 |
1558 |
8150 |
8225 |
7915 |
8050 |
9471.15 |
2430 |
8190 |
-140 |
19673810 |
-1.16% |
|
|
2016/6/21 |
1480 |
8040 |
8120 |
8030 |
8095 |
9465.30 |
2524 |
8095 |
0 |
20423230 |
-0.06% |
|
|
2016/6/22 |
1460 |
8090 |
8300 |
8080 |
8275 |
9558.90 |
2272 |
8090 |
185 |
18559180 |
0.99% |
|
|
2016/6/23 |
1324 |
8280 |
8500 |
8220 |
8290 |
9740.25 |
2520 |
8170 |
120 |
20975040 |
1.90% |
|
|
2016/6/24 |
1202 |
8280 |
8330 |
8170 |
8180 |
9658.35 |
2428 |
8325 |
-145 |
20048740 |
-0.84% |
7.39% |
2.87% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
烟胶片橡胶谷 BRSSRV |
2016/6/18 |
1254 |
8800 |
8815 |
8660 |
8705 |
10214.10 |
614 |
8585 |
120 |
5358730 |
1.69% |
|
|
2016/6/20 |
1068 |
8815 |
8830 |
8670 |
8780 |
10214.10 |
2288 |
8730 |
50 |
19978770 |
0.00% |
|
|
2016/6/21 |
1044 |
8760 |
8780 |
8580 |
8580 |
10184.85 |
2108 |
8730 |
-150 |
18352530 |
-0.29% |
|
|
2016/6/22 |
1034 |
8600 |
8745 |
8500 |
8700 |
10056.15 |
1938 |
8705 |
-5 |
16656410 |
-1.26% |
|
|
2016/6/23 |
996 |
8700 |
8770 |
8625 |
8680 |
10155.60 |
2450 |
8595 |
85 |
21269830 |
0.99% |
|
|
2016/6/24 |
956 |
8700 |
8700 |
8500 |
8520 |
10056.15 |
1974 |
8680 |
-160 |
16966330 |
-0.98% |
3.88% |
0.12% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
铁矿石 G10001 |
2016/6/21 |
116 |
397 |
397 |
397 |
397 |
464.49 |
4 |
398 |
-1 |
15880 |
-0.19% |
0.00% |
-0.19% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
聚丙烯拉丝级中轻 G20001 |
2016/6/21 |
110 |
4888 |
4888 |
4888 |
4888 |
5718.96 |
2 |
5200 |
-312 |
9776 |
-6.00% |
0.00% |
-6.00% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
黑木耳国际 G50003 |
2016/6/20 |
3332 |
62.40 |
62.50 |
62.40 |
62.50 |
62.40 |
6 |
65.20 |
-2.70 |
1873 |
-4.29% |
|
|
2016/6/21 |
3312 |
60.20 |
64.80 |
60.20 |
60.90 |
61.80 |
48 |
62.40 |
-1.50 |
14832 |
-0.96% |
|
|
2016/6/22 |
3304 |
58.50 |
60.40 |
58.50 |
60.00 |
59.60 |
30 |
61.80 |
-1.80 |
8942 |
-3.56% |
|
|
2016/6/23 |
3332 |
58.00 |
63.20 |
58.00 |
62.60 |
62.70 |
92 |
59.60 |
3.00 |
28852 |
5.20% |
11.72% |
-3.83% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
雪峰蜜桔原料果 PC3001 |
2016/6/20 |
8048 |
176.40 |
176.45 |
176.30 |
176.45 |
176.40 |
1800 |
176.60 |
-0.15 |
317509.8 |
-0.11% |
|
|
2016/6/21 |
8048 |
176.40 |
176.40 |
176.25 |
176.35 |
176.30 |
352 |
176.40 |
-0.05 |
62055.9 |
-0.06% |
|
|
2016/6/22 |
8048 |
176.40 |
176.40 |
176.00 |
176.00 |
176.30 |
184 |
176.30 |
-0.30 |
32441.5 |
0.00% |
|
|
2016/6/23 |
8048 |
176.40 |
176.45 |
176.10 |
176.15 |
176.25 |
412 |
176.30 |
-0.15 |
72624 |
-0.03% |
|
|
2016/6/24 |
8048 |
176.40 |
176.40 |
175.75 |
175.90 |
176.25 |
674 |
176.25 |
-0.35 |
118783.3 |
0.00% |
0.40% |
-0.20% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
阴极铜紫金 PB4001 |
2016/6/20 |
174 |
26800 |
26800 |
26800 |
26800 |
31356.00 |
2 |
26800 |
0 |
5360 |
0.00% |
|
|
2016/6/21 |
170 |
26930 |
26930 |
26930 |
26930 |
31508.10 |
6 |
26800 |
130 |
16158 |
0.49% |
|
|
2016/6/22 |
168 |
28300 |
28300 |
28300 |
28300 |
33111.00 |
2 |
26930 |
1370 |
5660 |
5.09% |
5.60% |
5.60% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
花椒 PC4001 |
2016/6/18 |
76 |
111.90 |
111.90 |
111.90 |
111.90 |
111.90 |
2 |
107.80 |
4.10 |
5595 |
3.80% |
|
|
2016/6/21 |
70 |
107.90 |
108.20 |
107.90 |
108.20 |
108.10 |
6 |
111.90 |
-3.70 |
16215 |
-3.40% |
3.71% |
0.28% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
百合 PCM001 |
2016/6/18 |
78778 |
51.00 |
51.80 |
50.60 |
51.50 |
51.05 |
5330 |
51.60 |
-0.10 |
2720937 |
-1.07% |
|
|
2016/6/20 |
78232 |
51.50 |
51.80 |
51.20 |
51.80 |
51.60 |
8240 |
51.05 |
0.75 |
4252659 |
1.08% |
|
|
2016/6/21 |
75428 |
51.80 |
51.95 |
51.45 |
51.95 |
51.75 |
3266 |
51.60 |
0.35 |
1689926 |
0.29% |
|
|
2016/6/22 |
73190 |
51.95 |
54.00 |
51.10 |
52.80 |
52.70 |
4134 |
51.75 |
1.05 |
2178226 |
1.84% |
|
|
2016/6/23 |
71702 |
52.80 |
53.50 |
52.40 |
53.45 |
53.15 |
2192 |
52.70 |
0.75 |
1164972 |
0.85% |
|
|
2016/6/24 |
71266 |
53.45 |
54.00 |
53.05 |
53.50 |
53.55 |
492 |
53.15 |
0.35 |
263385 |
0.75% |
6.72% |
3.78% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
绿豆国际 PG5001 |
2016/6/18 |
11650 |
9.05 |
9.11 |
9.03 |
9.07 |
9.07 |
7056 |
9.07 |
0.00 |
3200343 |
0.00% |
|
|
2016/6/20 |
10020 |
9.07 |
9.10 |
9.04 |
9.07 |
9.06 |
13376 |
9.07 |
0.00 |
6059738 |
-0.11% |
|
|
2016/6/21 |
9408 |
9.07 |
9.10 |
9.01 |
9.09 |
9.05 |
10174 |
9.06 |
0.03 |
4606244 |
-0.11% |
|
|
2016/6/22 |
9376 |
9.04 |
9.19 |
8.75 |
8.85 |
9.01 |
22222 |
9.05 |
-0.20 |
10014520 |
-0.44% |
|
|
2016/6/23 |
8782 |
8.80 |
9.22 |
8.80 |
9.21 |
9.04 |
9412 |
9.01 |
0.20 |
4252750 |
0.33% |
|
|
2016/6/24 |
8670 |
9.16 |
9.21 |
9.10 |
9.18 |
9.17 |
7222 |
9.04 |
0.14 |
3310039 |
1.44% |
5.37% |
1.10% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
红薯淀粉梓农 PC1001 |
2016/6/18 |
125838 |
3.90 |
3.94 |
3.87 |
3.93 |
3.87 |
12842 |
3.88 |
0.05 |
2488126 |
-0.26% |
|
|
2016/6/20 |
125810 |
3.90 |
3.94 |
3.88 |
3.92 |
3.92 |
1942 |
3.87 |
0.05 |
380257 |
1.29% |
|
|
2016/6/21 |
134830 |
3.88 |
3.93 |
3.71 |
3.73 |
3.74 |
52764 |
3.92 |
-0.19 |
9875125 |
-4.59% |
|
|
2016/6/22 |
119564 |
3.74 |
3.96 |
3.58 |
3.96 |
3.63 |
155188 |
3.74 |
0.22 |
28171852 |
-2.94% |
|
|
2016/6/23 |
118844 |
3.78 |
3.78 |
3.78 |
3.78 |
3.78 |
750 |
3.63 |
0.15 |
141750 |
4.13% |
|
|
2016/6/24 |
117270 |
3.86 |
3.86 |
3.86 |
3.86 |
3.86 |
2796 |
3.78 |
0.08 |
539628 |
2.12% |
10.61% |
-0.52% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
谢裕大绿茶 PCT001 |
2016/6/18 |
299194 |
61.05 |
62.28 |
61.05 |
62.00 |
61.68 |
488 |
61.37 |
0.63 |
30098.2 |
0.51% |
|
|
2016/6/20 |
292592 |
61.35 |
62.95 |
57.98 |
60.00 |
59.97 |
10724 |
61.68 |
-1.68 |
643142.06 |
-2.77% |
|
|
2016/6/21 |
291304 |
59.07 |
60.94 |
59.07 |
60.00 |
59.97 |
1842 |
59.97 |
0.03 |
110467.06 |
0.00% |
|
|
2016/6/22 |
291304 |
60.00 |
60.39 |
59.66 |
60.39 |
59.75 |
1384 |
59.97 |
0.42 |
82700.2 |
-0.37% |
|
|
2016/6/23 |
291308 |
59.36 |
61.95 |
59.36 |
59.75 |
60.04 |
388 |
59.75 |
0.00 |
23293.94 |
0.49% |
|
|
2016/6/24 |
290906 |
59.25 |
60.67 |
59.21 |
60.64 |
60.27 |
1484 |
60.04 |
0.60 |
89440.44 |
0.38% |
8.57% |
-1.79% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
猴头菇 PC2001 |
2016/6/18 |
18640 |
53.00 |
53.40 |
52.70 |
53.40 |
53.00 |
522 |
52.50 |
0.90 |
138416 |
0.95% |
|
|
2016/6/20 |
18686 |
53.50 |
54.20 |
52.90 |
52.90 |
53.30 |
888 |
53.00 |
-0.10 |
236622 |
0.57% |
|
|
2016/6/21 |
17780 |
52.50 |
53.00 |
52.50 |
53.00 |
52.60 |
966 |
53.30 |
-0.30 |
254011 |
-1.31% |
|
|
2016/6/22 |
17094 |
49.60 |
53.00 |
49.50 |
52.30 |
52.30 |
710 |
52.60 |
-0.30 |
185707 |
-0.57% |
|
|
2016/6/23 |
17404 |
53.20 |
53.20 |
50.20 |
52.00 |
51.70 |
1044 |
52.30 |
-0.30 |
269709 |
-1.15% |
|
|
2016/6/24 |
17250 |
51.20 |
52.40 |
51.20 |
52.20 |
51.90 |
252 |
51.70 |
0.50 |
65405 |
0.39% |
9.49% |
-1.14% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
桂圆 PC4003 |
2016/6/18 |
1320430 |
14.32 |
14.62 |
14.32 |
14.39 |
14.45 |
33888 |
14.51 |
-0.12 |
2448374.5 |
-0.41% |
|
|
2016/6/20 |
1417630 |
14.40 |
14.41 |
13.58 |
13.77 |
13.90 |
409732 |
14.45 |
-0.68 |
28485428 |
-3.81% |
|
|
2016/6/21 |
1429256 |
13.76 |
14.00 |
13.58 |
13.70 |
13.76 |
151620 |
13.90 |
-0.20 |
10432019 |
-1.01% |
|
|
2016/6/22 |
1466138 |
13.66 |
13.80 |
13.50 |
13.76 |
13.66 |
111036 |
13.76 |
0.00 |
7584900.5 |
-0.73% |
|
|
2016/6/23 |
1439966 |
13.66 |
14.48 |
13.61 |
14.48 |
13.93 |
253518 |
13.66 |
0.82 |
17654694 |
1.98% |
|
|
2016/6/24 |
1431774 |
14.49 |
14.49 |
14.49 |
14.49 |
14.49 |
8978 |
13.93 |
0.56 |
650456.1 |
4.02% |
8.30% |
-0.14% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
莲子湘鄂 PCM003 |
2016/6/18 |
19176 |
52.60 |
53.10 |
52.60 |
53.08 |
52.92 |
320 |
52.02 |
1.06 |
84679.2 |
1.73% |
|
|
2016/6/20 |
19400 |
52.60 |
53.10 |
50.60 |
53.10 |
51.36 |
418 |
52.92 |
0.18 |
107321.6 |
-2.95% |
|
|
2016/6/21 |
19358 |
51.00 |
52.54 |
51.00 |
52.54 |
51.94 |
186 |
51.36 |
1.18 |
48298.6 |
1.13% |
|
|
2016/6/22 |
18938 |
51.02 |
54.16 |
51.02 |
51.80 |
52.80 |
450 |
51.94 |
-0.14 |
118804.4 |
1.66% |
|
|
2016/6/23 |
19030 |
52.48 |
52.80 |
52.30 |
52.80 |
52.32 |
358 |
52.80 |
0.00 |
93662.8 |
-0.91% |
|
|
2016/6/24 |
19020 |
50.12 |
53.28 |
50.02 |
53.28 |
51.88 |
514 |
52.32 |
0.96 |
133324.4 |
-0.84% |
8.28% |
-0.27% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
山核桃 PC4002 |
2016/6/18 |
378144 |
82.20 |
82.20 |
82.20 |
82.20 |
82.20 |
2 |
82.65 |
-0.45 |
822 |
-0.54% |
|
|
2016/6/20 |
377694 |
84.60 |
84.90 |
78.05 |
79.85 |
82.35 |
450 |
82.20 |
-2.35 |
185329 |
0.18% |
|
|
2016/6/21 |
377638 |
80.60 |
84.30 |
80.60 |
81.20 |
80.85 |
56 |
82.35 |
-1.15 |
22641 |
-1.82% |
|
|
2016/6/22 |
377628 |
84.20 |
84.20 |
80.90 |
81.00 |
82.25 |
10 |
80.85 |
0.15 |
4113 |
1.73% |
|
|
2016/6/23 |
377508 |
81.00 |
82.30 |
81.00 |
82.30 |
82.20 |
120 |
82.25 |
0.05 |
49328 |
-0.06% |
|
|
2016/6/24 |
377262 |
83.00 |
84.50 |
83.00 |
84.50 |
83.90 |
246 |
82.20 |
2.30 |
103204 |
2.07% |
8.78% |
1.51% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
泾阳茯茶 PCT002 |
2016/6/18 |
220700 |
293.20 |
297.40 |
293.20 |
296.00 |
296.00 |
1626 |
297.00 |
-1.00 |
962612 |
-0.34% |
|
|
2016/6/20 |
213738 |
293.00 |
295.80 |
293.00 |
294.00 |
294.20 |
7838 |
296.00 |
-2.00 |
4610869 |
-0.61% |
|
|
2016/6/21 |
191824 |
293.20 |
296.00 |
293.20 |
293.80 |
294.40 |
27104 |
294.20 |
-0.40 |
15956706 |
0.07% |
|
|
2016/6/22 |
181188 |
292.60 |
293.80 |
288.00 |
289.60 |
291.00 |
14246 |
294.40 |
-4.80 |
8291276 |
-1.15% |
|
|
2016/6/23 |
173950 |
288.00 |
291.80 |
288.00 |
290.00 |
290.00 |
7898 |
291.00 |
-1.00 |
4580213 |
-0.34% |
|
|
2016/6/24 |
166340 |
288.80 |
290.00 |
288.20 |
290.00 |
289.60 |
8278 |
290.00 |
0.00 |
4793989.5 |
-0.14% |
3.26% |
-2.49% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
品种 |
日期 |
订货量 |
开市价 |
最高价 |
最低价 |
收市价 |
含税结算价 |
成交量 |
昨结算价 |
涨跌 |
交易金额 |
日涨跌幅 |
周内振幅 |
周涨跌幅 |
苹果静宁 PC3002 |
2016/6/18 |
716292 |
13.26 |
13.37 |
13.15 |
13.33 |
13.24 |
3138 |
13.24 |
0.09 |
415519 |
0.00% |
|
|
2016/6/20 |
708764 |
13.24 |
13.47 |
13.20 |
13.46 |
13.42 |
14360 |
13.24 |
0.22 |
1926450 |
1.36% |
|
|
2016/6/21 |
692956 |
13.23 |
13.76 |
13.18 |
13.66 |
13.58 |
29196 |
13.42 |
0.24 |
3963641.8 |
1.19% |
|
|
2016/6/22 |
666742 |
13.51 |
13.67 |
13.40 |
13.59 |
13.53 |
36498 |
13.58 |
0.01 |
4937283 |
-0.37% |
|
|
2016/6/23 |
657250 |
13.43 |
13.60 |
13.34 |
13.52 |
13.50 |
15934 |
13.53 |
-0.01 |
2151690 |
-0.22% |
|
|
2016/6/24 |
633446 |
13.68 |
13.89 |
13.43 |
13.77 |
13.66 |
38466 |
13.50 |
0.27 |
5254790 |
1.19% |
5.63% |
3.17% | |
|
|
|