|
|
您当前位置:数据中心->周统计数据
|
|
|
周行情 2016/6/25-2016/7/1 |
2016-07-01 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 |
2016/6/25 |
9760 |
880 |
940 |
880 |
940 |
926 |
260 |
932 |
8 |
240676 |
-0.64% |
|
|
2016/6/27 |
9466 |
908 |
960 |
908 |
960 |
954 |
326 |
926 |
34 |
310760 |
3.02% |
|
|
2016/6/28 |
8676 |
922 |
960 |
922 |
950 |
948 |
842 |
954 |
-4 |
798204 |
-0.63% |
|
|
2016/6/29 |
8494 |
942 |
964 |
942 |
964 |
950 |
198 |
948 |
16 |
188260 |
0.21% |
|
|
2016/6/30 |
8340 |
944 |
986 |
944 |
980 |
980 |
204 |
950 |
30 |
199784 |
3.16% |
|
|
2016/7/1 |
8068 |
980 |
1002 |
968 |
1000 |
1000 |
344 |
980 |
20 |
344160 |
2.04% |
13.86% |
7.30% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
146908 |
352 |
352 |
352 |
352 |
352 |
2 |
355 |
-3 |
7040 |
-0.85% |
|
|
2016/6/27 |
146900 |
353 |
353 |
353 |
353 |
353 |
8 |
352 |
1 |
28240 |
0.28% |
|
|
2016/6/28 |
146818 |
349 |
369 |
342 |
369 |
355 |
86 |
353 |
16 |
305680 |
0.57% |
|
|
2016/6/29 |
146800 |
375 |
375 |
356 |
374 |
372 |
18 |
355 |
19 |
66980 |
4.79% |
|
|
2016/6/30 |
146774 |
370 |
390 |
370 |
390 |
382 |
26 |
372 |
18 |
99320 |
2.69% |
|
|
2016/7/1 |
146766 |
361 |
395 |
361 |
395 |
387 |
8 |
382 |
13 |
30920 |
1.31% |
15.50% |
9.01% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
焦煤 BCC |
2016/6/25 |
638 |
476 |
476 |
476 |
476 |
556.92 |
44 |
475 |
1 |
20944 |
0.21% |
|
|
2016/6/27 |
636 |
501 |
501 |
501 |
501 |
586.17 |
12 |
476 |
25 |
6012 |
5.25% |
|
|
2016/6/28 |
636 |
500 |
500 |
500 |
500 |
585.00 |
24 |
501 |
-1 |
12000 |
-0.20% |
|
|
2016/6/29 |
630 |
472 |
528 |
472 |
528 |
566.28 |
28 |
500 |
28 |
13552 |
-3.20% |
|
|
2016/6/30 |
600 |
456 |
513 |
456 |
513 |
565.11 |
58 |
484 |
29 |
28000 |
-0.21% |
15.79% |
1.68% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
焦炭伟天 BCKWT |
2016/6/25 |
11894 |
658 |
711 |
658 |
711 |
819.00 |
32 |
681 |
30 |
22394 |
2.79% |
|
|
2016/6/27 |
11888 |
668 |
700 |
668 |
673 |
787.41 |
16 |
700 |
-27 |
10772 |
-3.86% |
|
|
2016/6/28 |
11874 |
654 |
709 |
654 |
709 |
807.30 |
54 |
673 |
36 |
37260 |
2.53% |
|
|
2016/6/29 |
11872 |
656 |
705 |
656 |
705 |
797.94 |
40 |
690 |
15 |
27292 |
-1.16% |
|
|
2016/6/30 |
11866 |
652 |
723 |
652 |
722 |
823.68 |
46 |
682 |
40 |
32396 |
3.23% |
|
|
2016/7/1 |
11860 |
682 |
745 |
682 |
745 |
847.08 |
12 |
704 |
41 |
8688 |
2.84% |
14.26% |
6.31% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
348 |
661 |
661 |
660 |
660 |
773.37 |
4 |
700 |
-40 |
2642 |
-5.57% |
|
|
2016/6/28 |
308 |
631 |
671 |
630 |
666 |
774.54 |
42 |
661 |
5 |
27822 |
0.15% |
|
|
2016/6/29 |
300 |
625 |
695 |
625 |
695 |
795.60 |
10 |
662 |
33 |
6796 |
2.72% |
|
|
2016/6/30 |
298 |
708 |
708 |
708 |
708 |
828.36 |
20 |
680 |
28 |
14160 |
4.12% |
13.28% |
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 |
钨精矿 B10007 |
2016/6/25 |
820 |
758 |
780 |
758 |
780 |
912.60 |
102 |
775 |
5 |
79516 |
0.65% |
|
|
2016/6/27 |
820 |
780 |
827 |
780 |
827 |
913.77 |
1046 |
780 |
47 |
816862 |
0.13% |
|
|
2016/6/28 |
820 |
810 |
812 |
810 |
812 |
947.70 |
602 |
781 |
31 |
487624 |
3.71% |
|
|
2016/6/30 |
820 |
762 |
777 |
762 |
777 |
900.90 |
1244 |
810 |
-33 |
957796 |
-4.94% |
9.10% |
-0.65% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/28 |
222 |
4680 |
4680 |
4680 |
4680 |
4680 |
2 |
4566 |
114 |
9360 |
2.50% |
|
|
2016/6/30 |
146 |
4600 |
4680 |
4410 |
4680 |
4592 |
76 |
4680 |
0 |
349000 |
-1.88% |
|
|
2016/7/1 |
144 |
4720 |
4720 |
4720 |
4720 |
4720 |
2 |
4592 |
128 |
9440 |
2.79% |
7.03% |
3.37% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/29 |
10 |
3900 |
3900 |
3900 |
3900 |
3900 |
4 |
3750 |
150 |
15600 |
4.00% |
|
|
2016/7/1 |
10 |
4100 |
4100 |
4100 |
4100 |
4100 |
4 |
3900 |
200 |
16400 |
5.13% |
5.13% |
9.33% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
510 |
9.32 |
9.32 |
9.32 |
9.32 |
10.90 |
952 |
9.32 |
0.00 |
887264 |
0.00% |
|
|
2016/6/28 |
280 |
9.32 |
9.32 |
9.32 |
9.32 |
10.90 |
1498 |
9.32 |
0.00 |
1396136 |
0.00% |
|
|
2016/6/29 |
280 |
9.32 |
9.32 |
9.32 |
9.32 |
10.90 |
1140 |
9.32 |
0.00 |
1062480 |
0.00% |
|
|
2016/6/30 |
280 |
9.32 |
9.32 |
9.32 |
9.32 |
10.90 |
1368 |
9.32 |
0.00 |
1274976 |
0.00% |
|
|
2016/7/1 |
280 |
9.32 |
9.32 |
8.76 |
8.76 |
10.85 |
22 |
9.32 |
-0.56 |
20392 |
-0.46% |
6.39% |
-0.46% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
平板玻璃沙河 BFGSH |
2016/6/25 |
2014 |
752 |
795 |
752 |
795 |
916.11 |
14 |
800 |
-5 |
10958 |
-2.13% |
|
|
2016/6/27 |
2008 |
748 |
766 |
748 |
766 |
891.54 |
8 |
783 |
-17 |
6092 |
-2.68% |
|
|
2016/6/28 |
1984 |
807 |
807 |
760 |
760 |
936.00 |
26 |
762 |
-2 |
20796 |
4.99% |
|
|
2016/6/30 |
1916 |
829 |
848 |
769 |
769 |
981.63 |
70 |
800 |
-31 |
58704 |
4.88% |
13.37% |
4.88% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
润滑油基础油恩格 B20010 |
2016/6/25 |
148508 |
5.25 |
5.26 |
5.21 |
5.24 |
6.13 |
29622 |
5.20 |
0.04 |
3105311.2 |
0.82% |
|
|
2016/6/27 |
140200 |
5.20 |
5.25 |
5.20 |
5.23 |
6.10 |
12708 |
5.24 |
-0.01 |
1324137.6 |
-0.49% |
|
|
2016/6/28 |
129106 |
5.20 |
5.26 |
5.20 |
5.21 |
6.11 |
18440 |
5.21 |
0.00 |
1925285.2 |
0.16% |
|
|
2016/6/29 |
127456 |
5.23 |
5.26 |
5.22 |
5.24 |
6.13 |
3894 |
5.22 |
0.02 |
407731.6 |
0.33% |
|
|
2016/6/30 |
120006 |
5.20 |
5.29 |
5.20 |
5.25 |
6.12 |
12736 |
5.24 |
0.01 |
1331840.4 |
-0.16% |
|
|
2016/7/1 |
117472 |
5.21 |
5.29 |
5.21 |
5.23 |
6.12 |
8086 |
5.23 |
0.00 |
846389.2 |
0.00% |
1.73% |
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 |
ABS树脂华南 B20012 |
2016/6/27 |
332 |
10.65 |
10.65 |
10.36 |
10.60 |
12.33 |
14 |
10.47 |
0.13 |
14762 |
0.65% |
|
|
2016/6/29 |
326 |
10.68 |
10.68 |
10.33 |
10.33 |
12.30 |
12 |
10.54 |
-0.21 |
12606 |
-0.24% |
|
|
2016/6/30 |
326 |
9.93 |
9.93 |
9.93 |
9.93 |
11.62 |
2 |
10.51 |
-0.58 |
1986 |
-5.53% |
7.55% |
-5.14% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
硫磺 B20013 |
2016/6/25 |
3948 |
560 |
562 |
540 |
540 |
639.99 |
410 |
574 |
-34 |
224106 |
-4.70% |
|
|
2016/6/27 |
3878 |
560 |
560 |
530 |
540 |
628.29 |
106 |
547 |
-7 |
56940 |
-1.83% |
|
|
2016/6/28 |
3878 |
507 |
536 |
507 |
531 |
602.55 |
18 |
537 |
-6 |
9278 |
-4.10% |
|
|
2016/6/29 |
3728 |
505 |
532 |
498 |
516 |
602.55 |
168 |
515 |
1 |
86570 |
0.00% |
|
|
2016/6/30 |
3492 |
491 |
521 |
491 |
520 |
607.23 |
250 |
515 |
5 |
129750 |
0.78% |
|
|
2016/7/1 |
3486 |
500 |
531 |
500 |
530 |
617.76 |
20 |
519 |
11 |
10550 |
1.73% |
14.46% |
-8.01% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
尿素 B20015 |
2016/6/25 |
52496 |
99.80 |
99.80 |
98.20 |
98.30 |
111.87 |
59118 |
101.40 |
-3.10 |
5855294 |
-2.37% |
|
|
2016/6/27 |
46420 |
98.00 |
98.00 |
96.00 |
97.30 |
110.40 |
18176 |
99.00 |
-1.70 |
1776030 |
-1.31% |
|
|
2016/6/28 |
45286 |
97.50 |
97.70 |
97.30 |
97.50 |
110.18 |
30510 |
97.70 |
-0.20 |
2975117.5 |
-0.20% |
|
|
2016/6/29 |
43532 |
97.50 |
97.70 |
97.30 |
97.50 |
110.18 |
26522 |
97.50 |
0.00 |
2586756.5 |
0.00% |
|
|
2016/6/30 |
40022 |
97.50 |
97.70 |
97.30 |
97.50 |
110.18 |
32806 |
97.50 |
0.00 |
3197522.5 |
0.00% |
|
|
2016/7/1 |
40032 |
97.50 |
97.90 |
97.50 |
97.80 |
110.40 |
33248 |
97.50 |
0.30 |
3248899.2 |
0.20% |
3.96% |
-3.65% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/28 |
3270 |
2438 |
2438 |
2438 |
2438 |
2438 |
10 |
2301 |
137 |
24380 |
5.95% |
|
|
2016/6/29 |
3268 |
2292 |
2292 |
2292 |
2292 |
2292 |
2 |
2438 |
-146 |
4584 |
-5.99% |
6.37% |
-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 |
螺纹钢太原 BRBTY |
2016/6/25 |
36 |
1978 |
1978 |
1978 |
1978 |
1978 |
2 |
2104 |
-126 |
3956 |
-5.99% |
|
|
2016/6/27 |
34 |
1900 |
1900 |
1900 |
1900 |
1900 |
2 |
1978 |
-78 |
3800 |
-3.94% |
|
|
2016/6/28 |
34 |
1789 |
1789 |
1789 |
1789 |
1789 |
2 |
1900 |
-111 |
3578 |
-5.84% |
|
|
2016/6/30 |
34 |
1896 |
1896 |
1896 |
1896 |
1896 |
2 |
1789 |
107 |
3792 |
5.98% |
10.56% |
-9.89% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
螺纹钢川威 BRBCW |
2016/6/29 |
480 |
1861 |
1861 |
1861 |
1861 |
1861 |
4 |
1980 |
-119 |
7444 |
-6.01% |
|
|
2016/6/30 |
480 |
1958 |
1973 |
1958 |
1973 |
1960 |
18 |
1861 |
112 |
35274 |
5.32% |
|
|
2016/7/1 |
480 |
2055 |
2055 |
2055 |
2055 |
2055 |
4 |
1960 |
95 |
8220 |
4.85% |
10.42% |
3.79% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
螺纹钢山东 BRBSD |
2016/6/25 |
126 |
1940 |
1940 |
1931 |
1931 |
2265.12 |
4 |
1833 |
98 |
7742 |
5.62% |
|
|
2016/6/27 |
118 |
2050 |
2050 |
1944 |
2018 |
2334.15 |
10 |
1936 |
82 |
19948 |
3.05% |
|
|
2016/6/28 |
114 |
2110 |
2110 |
1965 |
1995 |
2366.91 |
6 |
1995 |
0 |
12140 |
1.40% |
|
|
2016/6/29 |
60 |
2140 |
2140 |
1902 |
1902 |
2462.85 |
68 |
2023 |
-121 |
143140 |
4.05% |
|
|
2016/6/30 |
60 |
2220 |
2220 |
2220 |
2220 |
2597.40 |
4 |
2105 |
115 |
8880 |
5.46% |
16.72% |
21.11% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
螺纹钢沈阳 BRBSY |
2016/6/25 |
396 |
2096 |
2199 |
2096 |
2174 |
2545.92 |
108 |
2103 |
71 |
234956 |
3.47% |
|
|
2016/6/27 |
308 |
2168 |
2168 |
2045 |
2093 |
2474.55 |
232 |
2176 |
-83 |
490572 |
-2.80% |
|
|
2016/6/28 |
304 |
2093 |
2098 |
2080 |
2080 |
2445.30 |
170 |
2115 |
-35 |
355284 |
-1.18% |
|
|
2016/6/29 |
314 |
2080 |
2098 |
2078 |
2084 |
2439.45 |
138 |
2090 |
-6 |
287668 |
-0.24% |
|
|
2016/6/30 |
338 |
2084 |
2084 |
1960 |
2070 |
2426.58 |
130 |
2085 |
-15 |
269662 |
-0.53% |
|
|
2016/7/1 |
302 |
2070 |
2094 |
2070 |
2078 |
2435.94 |
192 |
2074 |
4 |
399660 |
0.39% |
12.19% |
-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 |
螺纹钢赤峰 BRBCF |
2016/6/25 |
156 |
2057 |
2115 |
2057 |
2082 |
2425.41 |
286 |
2056 |
26 |
592886 |
0.83% |
|
|
2016/6/27 |
186 |
2080 |
2160 |
2080 |
2140 |
2483.91 |
370 |
2073 |
67 |
785578 |
2.41% |
|
|
2016/6/28 |
162 |
2120 |
2120 |
2090 |
2092 |
2459.34 |
262 |
2123 |
-31 |
550672 |
-0.99% |
|
|
2016/6/29 |
140 |
2105 |
2124 |
2105 |
2124 |
2475.72 |
234 |
2102 |
22 |
495048 |
0.67% |
|
|
2016/6/30 |
130 |
2117 |
2150 |
2117 |
2128 |
2496.78 |
228 |
2116 |
12 |
486618 |
0.85% |
5.01% |
3.79% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
热卷板营口 BRCYK |
2016/6/25 |
240 |
1512 |
1512 |
1452 |
1452 |
1701.18 |
62 |
1512 |
-60 |
90144 |
-3.84% |
|
|
2016/6/27 |
138 |
1483 |
1483 |
1438 |
1438 |
1701.18 |
102 |
1454 |
-16 |
148306 |
0.00% |
5.15% |
-3.84% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
球墨铸铁用生铁 BQT |
2016/6/25 |
414 |
1280 |
1284 |
1280 |
1284 |
1499.94 |
4 |
1212 |
72 |
5128 |
5.78% |
|
|
2016/6/27 |
400 |
1282 |
1282 |
1282 |
1282 |
1499.94 |
14 |
1282 |
0 |
17948 |
0.00% |
|
|
2016/6/28 |
390 |
1282 |
1282 |
1282 |
1282 |
1499.94 |
10 |
1282 |
0 |
12820 |
0.00% |
|
|
2016/6/29 |
378 |
1286 |
1286 |
1286 |
1286 |
1504.62 |
12 |
1282 |
4 |
15432 |
0.31% |
|
|
2016/6/30 |
356 |
1286 |
1296 |
1286 |
1296 |
1509.30 |
22 |
1286 |
10 |
28392 |
0.31% |
|
|
2016/7/1 |
336 |
1290 |
1290 |
1290 |
1290 |
1509.30 |
20 |
1290 |
0 |
25800 |
0.00% |
1.25% |
6.44% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
576 |
2606 |
2680 |
2606 |
2680 |
3093.48 |
4 |
2772 |
-92 |
10572 |
-4.62% |
|
|
2016/6/27 |
576 |
2680 |
2680 |
2672 |
2674 |
3128.58 |
146 |
2644 |
30 |
390500 |
1.13% |
|
|
2016/6/28 |
580 |
2702 |
2704 |
2698 |
2700 |
3159.00 |
94 |
2674 |
26 |
253828 |
0.97% |
|
|
2016/6/29 |
586 |
2708 |
2710 |
2698 |
2698 |
3166.02 |
272 |
2700 |
-2 |
736152 |
0.22% |
|
|
2016/6/30 |
584 |
2704 |
2704 |
2544 |
2704 |
3161.34 |
242 |
2706 |
-2 |
654048 |
-0.15% |
|
|
2016/7/1 |
584 |
2730 |
2730 |
2726 |
2726 |
3191.76 |
230 |
2702 |
24 |
627420 |
0.96% |
7.31% |
-1.59% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
热轧卷板武汉 B30021 |
2016/6/30 |
192 |
2124 |
2124 |
2124 |
2124 |
2485.08 |
10 |
2222 |
-98 |
21240 |
-4.41% |
0.00% |
-4.41% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
电解镍 BNI |
2016/6/25 |
94532 |
70.65 |
71.50 |
70.65 |
71.25 |
71.15 |
574 |
71.25 |
0.00 |
408494 |
-0.14% |
|
|
2016/6/27 |
87264 |
70.75 |
71.40 |
70.75 |
71.40 |
71.10 |
8534 |
71.15 |
0.25 |
6065614 |
-0.07% |
|
|
2016/6/28 |
81110 |
69.20 |
71.90 |
69.20 |
71.80 |
70.95 |
8244 |
71.10 |
0.70 |
5850445 |
-0.21% |
|
|
2016/6/29 |
79662 |
72.25 |
72.95 |
71.55 |
72.45 |
72.30 |
2440 |
70.95 |
1.50 |
1764154 |
1.90% |
|
|
2016/6/30 |
76092 |
72.45 |
73.90 |
72.45 |
73.25 |
73.15 |
5384 |
72.30 |
0.95 |
3938774 |
1.18% |
|
|
2016/7/1 |
72376 |
74.10 |
74.55 |
73.05 |
74.25 |
73.85 |
7206 |
73.15 |
1.10 |
5322780 |
0.96% |
7.73% |
3.65% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
634 |
8830 |
8855 |
8770 |
8775 |
10313.55 |
418 |
8825 |
-50 |
3685070 |
-0.11% |
|
|
2016/6/27 |
574 |
8810 |
8810 |
8670 |
8705 |
10225.80 |
388 |
8815 |
-110 |
3390330 |
-0.85% |
|
|
2016/6/28 |
562 |
8735 |
8750 |
8650 |
8745 |
10190.70 |
502 |
8740 |
5 |
4372160 |
-0.34% |
|
|
2016/6/29 |
490 |
8705 |
8720 |
8660 |
8705 |
10167.30 |
562 |
8710 |
-5 |
4884710 |
-0.23% |
|
|
2016/6/30 |
466 |
8685 |
8685 |
8580 |
8625 |
10091.25 |
480 |
8690 |
-65 |
4140390 |
-0.75% |
|
|
2016/7/1 |
444 |
8630 |
8650 |
8405 |
8520 |
10050.30 |
560 |
8625 |
-105 |
4809070 |
-0.41% |
5.35% |
-2.66% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
碳酸锂 BLC |
2016/6/25 |
64 |
87.50 |
92.00 |
87.50 |
87.60 |
103.56 |
18 |
87.00 |
0.60 |
159320 |
1.74% |
|
|
2016/6/27 |
62 |
88.50 |
92.50 |
88.50 |
92.50 |
104.21 |
14 |
88.51 |
3.99 |
124700 |
0.63% |
|
|
2016/6/28 |
62 |
89.00 |
89.00 |
89.00 |
89.00 |
104.13 |
10 |
89.07 |
-0.07 |
89000 |
-0.08% |
|
|
2016/6/29 |
62 |
89.10 |
89.10 |
89.10 |
89.10 |
104.25 |
10 |
89.00 |
0.10 |
89100 |
0.12% |
|
|
2016/6/30 |
62 |
89.80 |
89.80 |
89.80 |
89.80 |
105.07 |
10 |
89.10 |
0.70 |
89800 |
0.79% |
|
|
2016/7/1 |
62 |
90.00 |
90.00 |
90.00 |
90.00 |
105.30 |
10 |
89.80 |
0.20 |
90000 |
0.22% |
5.71% |
3.45% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
宝钛海绵钛 BTH |
2016/6/25 |
180 |
37.70 |
37.70 |
37.70 |
37.70 |
44.11 |
2 |
40.10 |
-2.40 |
754 |
-5.99% |
|
|
2016/6/27 |
168 |
36.30 |
36.30 |
36.20 |
36.20 |
42.38 |
12 |
37.70 |
-1.50 |
4346 |
-3.92% |
|
|
2016/6/28 |
166 |
34.20 |
34.20 |
34.20 |
34.20 |
40.01 |
2 |
36.22 |
-2.02 |
684 |
-5.59% |
|
|
2016/6/29 |
130 |
32.40 |
32.40 |
32.14 |
32.18 |
37.72 |
48 |
34.20 |
-2.02 |
15473.2 |
-5.72% |
17.30% |
-19.61% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
588 |
3190 |
3190 |
3190 |
3190 |
3732.30 |
2 |
3190 |
0 |
6380 |
0.00% |
|
|
2016/6/27 |
546 |
3210 |
3250 |
3210 |
3210 |
3760.38 |
42 |
3190 |
20 |
134980 |
0.75% |
|
|
2016/6/28 |
440 |
3048 |
3218 |
3048 |
3214 |
3694.86 |
114 |
3214 |
0 |
359932 |
-1.74% |
|
|
2016/6/29 |
418 |
3214 |
3326 |
3214 |
3270 |
3828.24 |
50 |
3158 |
112 |
163560 |
3.61% |
|
|
2016/7/1 |
392 |
3380 |
3460 |
3380 |
3420 |
3982.68 |
28 |
3272 |
148 |
95300 |
4.03% |
13.52% |
6.71% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
1442 |
88.50 |
88.50 |
88.50 |
88.50 |
103.55 |
212 |
88.50 |
0.00 |
187620 |
0.00% |
|
|
2016/6/27 |
1570 |
89.00 |
89.20 |
88.20 |
88.60 |
103.78 |
1742 |
88.50 |
0.10 |
1545286 |
0.22% |
|
|
2016/6/28 |
1622 |
88.00 |
89.00 |
88.00 |
88.60 |
103.43 |
1900 |
88.70 |
-0.10 |
1679992 |
-0.34% |
|
|
2016/6/29 |
1484 |
88.20 |
89.00 |
88.10 |
88.30 |
103.55 |
1814 |
88.40 |
-0.10 |
1604534 |
0.12% |
|
|
2016/6/30 |
1514 |
90.00 |
90.00 |
88.30 |
88.80 |
104.13 |
1818 |
88.50 |
0.30 |
1618788 |
0.56% |
|
|
2016/7/1 |
1476 |
88.90 |
92.00 |
88.00 |
90.80 |
104.36 |
1622 |
89.00 |
1.80 |
1446632 |
0.22% |
4.55% |
0.78% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
稀土氧化镝 B40009 |
2016/6/25 |
1040 |
1036 |
1036 |
1032 |
1036 |
1212.12 |
2136 |
1036 |
0 |
2212496 |
0.00% |
|
|
2016/6/27 |
840 |
1036 |
1036 |
1030 |
1032 |
1207.44 |
1348 |
1036 |
-4 |
1391824 |
-0.39% |
|
|
2016/6/28 |
702 |
1036 |
1036 |
1020 |
1030 |
1205.10 |
1398 |
1032 |
-2 |
1441120 |
-0.19% |
|
|
2016/6/29 |
402 |
1010 |
1030 |
1010 |
1030 |
1200.42 |
1988 |
1030 |
0 |
2040752 |
-0.39% |
|
|
2016/6/30 |
402 |
1036 |
1036 |
1026 |
1026 |
1207.44 |
1228 |
1026 |
0 |
1266968 |
0.58% |
|
|
2016/7/1 |
402 |
1036 |
1036 |
1032 |
1032 |
1209.78 |
904 |
1032 |
0 |
934528 |
0.19% |
2.57% |
-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 |
钼铁 B40017 |
2016/6/30 |
182 |
1200 |
1200 |
1200 |
1200 |
1404.00 |
100 |
1200 |
0 |
120000 |
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 |
2016/6/25 |
29126 |
221.60 |
222.00 |
221.00 |
222.00 |
259.51 |
46766 |
221.40 |
0.60 |
10368469 |
0.18% |
|
|
2016/6/27 |
29300 |
221.60 |
221.80 |
221.00 |
221.40 |
258.80 |
24904 |
221.80 |
-0.40 |
5509825 |
-0.27% |
|
|
2016/6/28 |
36972 |
221.20 |
221.80 |
220.40 |
220.40 |
258.10 |
49880 |
221.20 |
-0.80 |
11004963 |
-0.27% |
|
|
2016/6/29 |
16874 |
220.40 |
220.80 |
220.40 |
220.40 |
258.10 |
42468 |
220.60 |
-0.20 |
9364386 |
0.00% |
|
|
2016/6/30 |
17852 |
220.40 |
220.80 |
218.00 |
218.20 |
256.93 |
28072 |
220.60 |
-2.40 |
6166347.5 |
-0.45% |
|
|
2016/7/1 |
15998 |
218.60 |
218.60 |
218.00 |
218.20 |
255.29 |
31052 |
219.60 |
-1.40 |
6775564 |
-0.64% |
1.83% |
-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 |
仲钨酸铵 B40013 |
2016/6/25 |
1260 |
115.50 |
115.50 |
110.80 |
110.80 |
131.63 |
6 |
114.90 |
-4.10 |
6750 |
-2.08% |
|
|
2016/6/27 |
1256 |
112.80 |
119.00 |
111.10 |
112.90 |
132.33 |
84 |
112.50 |
0.40 |
95038 |
0.53% |
|
|
2016/6/28 |
1254 |
114.00 |
114.00 |
112.10 |
113.30 |
132.21 |
80 |
113.10 |
0.20 |
90428 |
-0.09% |
|
|
2016/6/29 |
1252 |
113.10 |
113.10 |
111.10 |
112.30 |
131.16 |
90 |
113.00 |
-0.70 |
100894 |
-0.79% |
|
|
2016/6/30 |
1236 |
115.50 |
118.50 |
108.90 |
112.10 |
131.74 |
108 |
112.10 |
0.00 |
121660 |
0.44% |
|
|
2016/7/1 |
1236 |
112.00 |
112.60 |
112.00 |
112.60 |
131.63 |
82 |
112.60 |
0.00 |
92248 |
-0.08% |
9.27% |
-2.08% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
电解锰 B40015 |
2016/6/28 |
190 |
7.72 |
7.72 |
7.72 |
7.72 |
9.03 |
26 |
7.28 |
0.44 |
20072 |
5.99% |
|
|
2016/6/29 |
158 |
8.00 |
8.03 |
8.00 |
8.03 |
9.40 |
32 |
7.72 |
0.31 |
25690 |
4.10% |
|
|
2016/6/30 |
154 |
8.19 |
8.19 |
8.19 |
8.19 |
9.58 |
4 |
8.03 |
0.16 |
3276 |
1.91% |
6.09% |
12.44% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
37444 |
402 |
415 |
401 |
406 |
473.85 |
8844 |
404 |
2 |
3584944 |
0.25% |
|
|
2016/6/27 |
35486 |
406 |
406 |
386 |
398 |
462.15 |
3710 |
405 |
-7 |
1465896 |
-2.47% |
|
|
2016/6/28 |
34394 |
394 |
403 |
394 |
399 |
466.83 |
15828 |
395 |
4 |
6317572 |
1.01% |
|
|
2016/6/29 |
33478 |
397 |
403 |
395 |
402 |
466.83 |
7994 |
399 |
3 |
3187006 |
0.00% |
|
|
2016/6/30 |
34506 |
398 |
403 |
394 |
402 |
466.83 |
7094 |
399 |
3 |
2833602 |
0.00% |
|
|
2016/7/1 |
34578 |
398 |
402 |
396 |
399 |
465.66 |
6490 |
399 |
0 |
2582050 |
-0.25% |
7.51% |
-1.49% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
白砂糖 BWGS |
2016/6/25 |
4612 |
5.69 |
5.70 |
5.69 |
5.70 |
5.69 |
6 |
5.67 |
0.03 |
1708 |
0.35% |
|
|
2016/6/27 |
4608 |
5.60 |
5.99 |
5.60 |
5.61 |
5.73 |
6 |
5.69 |
-0.08 |
1720 |
0.70% |
|
|
2016/6/28 |
4504 |
5.39 |
5.80 |
5.39 |
5.80 |
5.50 |
236 |
5.73 |
0.07 |
64895 |
-4.01% |
|
|
2016/6/29 |
4496 |
5.75 |
5.76 |
5.60 |
5.60 |
5.66 |
10 |
5.50 |
0.10 |
2832 |
2.91% |
|
|
2016/6/30 |
4464 |
5.55 |
5.95 |
5.55 |
5.95 |
5.93 |
32 |
5.66 |
0.29 |
9480 |
4.77% |
11.13% |
4.59% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
绵白糖 BWSS |
2016/6/27 |
706 |
5.26 |
5.61 |
5.26 |
5.60 |
5.50 |
14 |
5.60 |
0.00 |
3853 |
-1.79% |
|
|
2016/6/29 |
586 |
5.60 |
5.60 |
5.60 |
5.60 |
5.60 |
120 |
5.50 |
0.10 |
33600 |
1.82% |
|
|
2016/7/1 |
570 |
5.26 |
5.62 |
5.26 |
5.62 |
5.56 |
28 |
5.60 |
0.02 |
7785 |
-0.71% |
6.84% |
-0.71% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
棉花华东 BCEC |
2016/7/1 |
126 |
13915 |
13915 |
13915 |
13915 |
13915 |
4 |
14345 |
-430 |
55660 |
-3.00% |
0.00% |
-3.00% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
脂松香 BGR |
2016/6/25 |
186 |
12290 |
12290 |
12195 |
12200 |
12275 |
130 |
12195 |
5 |
1595920 |
0.66% |
|
|
2016/6/27 |
170 |
12300 |
12395 |
12280 |
12345 |
12310 |
32 |
12275 |
70 |
393860 |
0.29% |
|
|
2016/6/28 |
170 |
12320 |
12530 |
12015 |
12400 |
12410 |
62 |
12310 |
90 |
769430 |
0.81% |
|
|
2016/6/29 |
168 |
12385 |
12445 |
12350 |
12440 |
12390 |
18 |
12410 |
30 |
222980 |
-0.16% |
|
|
2016/6/30 |
166 |
12420 |
12420 |
12300 |
12300 |
12355 |
22 |
12390 |
-90 |
271760 |
-0.28% |
|
|
2016/7/1 |
166 |
12250 |
12430 |
12220 |
12430 |
12290 |
14 |
12355 |
75 |
172070 |
-0.53% |
4.29% |
0.78% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
山羊绒宏业 BCAHY |
2016/6/25 |
385794 |
428 |
428 |
414 |
423 |
494.91 |
19494 |
424 |
-1 |
8242570 |
-0.24% |
|
|
2016/6/27 |
358848 |
425 |
425 |
415 |
419 |
490.23 |
33632 |
423 |
-4 |
14094910 |
-0.95% |
|
|
2016/6/28 |
337660 |
420 |
420 |
408 |
411 |
482.04 |
22964 |
419 |
-8 |
9456158 |
-1.67% |
|
|
2016/6/29 |
320282 |
412 |
412 |
400 |
405 |
475.02 |
18764 |
412 |
-7 |
7621464 |
-1.46% |
|
|
2016/6/30 |
311436 |
405 |
409 |
398 |
405 |
475.02 |
9386 |
406 |
-1 |
3809890 |
0.00% |
|
|
2016/7/1 |
310226 |
428 |
428 |
405 |
407 |
477.36 |
1580 |
406 |
1 |
644824 |
0.49% |
7.54% |
-3.77% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
鸭绒 B50010 |
2016/6/25 |
294404 |
138 |
138 |
132 |
135 |
157.60 |
67516 |
137 |
-2 |
9095141 |
-1.39% |
|
|
2016/6/27 |
288958 |
134 |
134 |
132 |
133 |
155.96 |
12938 |
135 |
-2 |
1724599.8 |
-1.04% |
|
|
2016/6/28 |
281920 |
129 |
132 |
125 |
126 |
148.12 |
30430 |
133 |
-7 |
3853474.5 |
-5.03% |
|
|
2016/6/29 |
278628 |
128 |
128 |
122 |
123 |
145.90 |
12468 |
127 |
-4 |
1554908 |
-1.50% |
|
|
2016/6/30 |
275354 |
122 |
125 |
118 |
119 |
142.27 |
18300 |
125 |
-6 |
2225028.5 |
-2.49% |
|
|
2016/7/1 |
274456 |
119 |
124 |
117 |
123 |
141.10 |
11852 |
122 |
2 |
1429783.4 |
-0.82% |
17.52% |
-11.71% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
7382 |
10.60 |
10.77 |
10.53 |
10.57 |
10.60 |
2308 |
10.55 |
0.02 |
2447078 |
0.47% |
|
|
2016/6/27 |
7246 |
10.60 |
10.60 |
10.49 |
10.49 |
10.55 |
904 |
10.60 |
-0.11 |
953312 |
-0.47% |
|
|
2016/6/28 |
6900 |
10.55 |
10.57 |
10.43 |
10.44 |
10.49 |
1086 |
10.55 |
-0.11 |
1139658 |
-0.57% |
|
|
2016/6/29 |
6860 |
10.53 |
10.57 |
10.39 |
10.43 |
10.44 |
1560 |
10.49 |
-0.06 |
1629322 |
-0.48% |
|
|
2016/6/30 |
6828 |
10.50 |
10.52 |
10.37 |
10.38 |
10.43 |
1628 |
10.44 |
-0.06 |
1697248 |
-0.10% |
|
|
2016/7/1 |
7006 |
10.48 |
10.51 |
10.39 |
10.42 |
10.44 |
1214 |
10.43 |
-0.01 |
1266940 |
0.10% |
3.86% |
-1.04% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
羽绒新塘 B50013 |
2016/6/25 |
504054 |
154.00 |
156.00 |
154.00 |
155.00 |
181.35 |
59342 |
154.50 |
0.50 |
9201276 |
0.32% |
|
|
2016/6/27 |
458996 |
154.50 |
156.00 |
146.00 |
146.00 |
178.43 |
79586 |
155.00 |
-9.00 |
12124303 |
-1.61% |
|
|
2016/6/28 |
431942 |
152.00 |
152.00 |
143.50 |
144.50 |
169.65 |
50228 |
152.50 |
-8.00 |
7289790 |
-4.92% |
|
|
2016/6/29 |
391270 |
144.50 |
145.00 |
136.50 |
136.50 |
161.46 |
105198 |
145.00 |
-8.50 |
14497077 |
-4.83% |
|
|
2016/6/30 |
304954 |
136.50 |
136.50 |
129.50 |
130.00 |
152.10 |
183726 |
138.00 |
-8.00 |
23867844 |
-5.80% |
|
|
2016/7/1 |
418142 |
123.50 |
137.00 |
123.50 |
135.50 |
147.42 |
161800 |
130.00 |
5.50 |
20373060 |
-3.08% |
26.32% |
-18.45% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
松木板材太仓港 B50018 |
2016/7/1 |
158 |
2630 |
2630 |
2630 |
2630 |
3077.10 |
2 |
2551 |
79 |
5260 |
3.10% |
0.00% |
3.10% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
竹炭遂昌 B50020 |
2016/6/25 |
1638 |
4553 |
4553 |
4552 |
4553 |
5327.01 |
46 |
4550 |
3 |
209416 |
0.07% |
|
|
2016/6/27 |
1582 |
4550 |
4550 |
4550 |
4550 |
5323.50 |
56 |
4553 |
-3 |
254800 |
-0.07% |
|
|
2016/6/28 |
1556 |
4553 |
4553 |
4553 |
4553 |
5327.01 |
26 |
4550 |
3 |
118378 |
0.07% |
|
|
2016/6/29 |
1528 |
4560 |
4560 |
4550 |
4550 |
5324.67 |
32 |
4553 |
-3 |
145620 |
-0.04% |
|
|
2016/6/30 |
1524 |
4579 |
4580 |
4579 |
4580 |
5357.43 |
10 |
4551 |
29 |
45794 |
0.62% |
|
|
2016/7/1 |
1514 |
4580 |
4581 |
4580 |
4581 |
5359.77 |
12 |
4579 |
2 |
54970 |
0.04% |
0.68% |
0.68% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
鹅绒 B50030 |
2016/6/25 |
8092 |
261 |
261 |
255 |
257 |
301.86 |
5038 |
258 |
-1 |
1301584 |
0.00% |
|
|
2016/6/27 |
7382 |
257 |
259 |
247 |
255 |
299.52 |
5634 |
258 |
-3 |
1444546 |
-0.78% |
|
|
2016/6/28 |
7214 |
249 |
263 |
247 |
256 |
297.18 |
8392 |
256 |
0 |
2135206 |
-0.78% |
|
|
2016/6/29 |
7162 |
252 |
267 |
248 |
263 |
299.52 |
8178 |
254 |
9 |
2090592 |
0.79% |
|
|
2016/6/30 |
7122 |
257 |
265 |
257 |
261 |
303.03 |
5070 |
256 |
5 |
1314890 |
1.17% |
|
|
2016/7/1 |
7110 |
257 |
272 |
256 |
261 |
304.20 |
5238 |
259 |
2 |
1362716 |
0.39% |
10.12% |
0.78% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
松节油 B50012 |
2016/6/25 |
1532 |
10765 |
10765 |
10585 |
10590 |
10650 |
364 |
10760 |
-170 |
3877080 |
-1.02% |
|
|
2016/6/27 |
1534 |
10900 |
10900 |
10690 |
10690 |
10785 |
198 |
10650 |
40 |
2135070 |
1.27% |
|
|
2016/6/28 |
1534 |
10785 |
10785 |
10770 |
10770 |
10775 |
36 |
10785 |
-15 |
387880 |
-0.09% |
|
|
2016/6/29 |
1498 |
10775 |
10775 |
10710 |
10745 |
10745 |
86 |
10775 |
-30 |
923930 |
-0.28% |
|
|
2016/6/30 |
1482 |
10750 |
10930 |
10720 |
10720 |
10750 |
94 |
10745 |
-25 |
1010320 |
0.05% |
|
|
2016/7/1 |
1482 |
10755 |
10950 |
10755 |
10755 |
10800 |
76 |
10750 |
5 |
820890 |
0.47% |
3.45% |
0.37% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
792 |
113.95 |
114.00 |
111.30 |
114.00 |
112.85 |
190 |
112.80 |
1.20 |
428822 |
0.04% |
|
|
2016/6/27 |
726 |
113.95 |
114.05 |
113.95 |
114.05 |
114.00 |
66 |
112.85 |
1.20 |
150480 |
1.02% |
|
|
2016/6/28 |
714 |
113.95 |
113.95 |
113.95 |
113.95 |
113.95 |
12 |
114.00 |
-0.05 |
27348 |
-0.04% |
|
|
2016/6/30 |
712 |
113.95 |
113.95 |
113.95 |
113.95 |
113.95 |
2 |
113.95 |
0.00 |
4558 |
0.00% |
|
|
2016/7/1 |
690 |
113.95 |
114.00 |
113.95 |
114.00 |
113.95 |
22 |
113.95 |
0.05 |
50140 |
0.00% |
2.47% |
1.02% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
玉米东北 B50001 |
2016/6/25 |
5796 |
1604 |
1616 |
1600 |
1608 |
1815.91 |
2030 |
1605 |
3 |
3262406 |
0.12% |
|
|
2016/6/27 |
5080 |
1608 |
1611 |
1596 |
1609 |
1817.04 |
716 |
1607 |
2 |
1151122 |
0.06% |
|
|
2016/6/28 |
4698 |
1607 |
1619 |
1597 |
1609 |
1811.39 |
382 |
1608 |
1 |
612504 |
-0.31% |
|
|
2016/6/29 |
4026 |
1600 |
1610 |
1590 |
1602 |
1805.74 |
672 |
1603 |
-1 |
1073550 |
-0.31% |
|
|
2016/6/30 |
3726 |
1599 |
1609 |
1595 |
1609 |
1808.00 |
604 |
1598 |
11 |
966694 |
0.13% |
|
|
2016/7/1 |
3550 |
1600 |
1610 |
1589 |
1603 |
1811.39 |
992 |
1600 |
3 |
1590132 |
0.19% |
1.89% |
-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 |
2016/6/25 |
400134 |
8.66 |
8.73 |
8.66 |
8.69 |
8.69 |
31544 |
8.69 |
0.00 |
2741020.8 |
0.00% |
|
|
2016/6/27 |
378138 |
8.65 |
8.72 |
8.61 |
8.66 |
8.68 |
40890 |
8.69 |
-0.03 |
3548751.5 |
-0.12% |
|
|
2016/6/28 |
341992 |
8.61 |
8.70 |
8.60 |
8.66 |
8.65 |
40134 |
8.68 |
-0.02 |
3470663.5 |
-0.35% |
|
|
2016/6/29 |
333114 |
8.65 |
8.66 |
8.60 |
8.65 |
8.63 |
9358 |
8.65 |
0.00 |
807324.2 |
-0.23% |
|
|
2016/6/30 |
323184 |
8.63 |
8.68 |
8.61 |
8.64 |
8.63 |
11942 |
8.63 |
0.01 |
1030540.6 |
0.00% |
|
|
2016/7/1 |
321806 |
8.70 |
8.70 |
8.60 |
8.65 |
8.62 |
5560 |
8.63 |
0.02 |
479098.8 |
-0.12% |
1.51% |
-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 |
菜籽油红蜻蜓 BROH |
2016/6/25 |
9974 |
9.02 |
9.58 |
9.02 |
9.30 |
9.29 |
76 |
9.30 |
0.00 |
7056.8 |
-0.11% |
|
|
2016/6/27 |
9964 |
9.80 |
9.80 |
8.82 |
9.31 |
9.30 |
36 |
9.29 |
0.02 |
3348.2 |
0.11% |
|
|
2016/6/28 |
9356 |
9.30 |
9.40 |
8.87 |
9.40 |
9.35 |
834 |
9.30 |
0.10 |
77953.6 |
0.54% |
|
|
2016/6/29 |
9034 |
9.39 |
9.40 |
9.39 |
9.40 |
9.40 |
322 |
9.35 |
0.05 |
30266.8 |
0.53% |
|
|
2016/7/1 |
9016 |
8.86 |
9.89 |
8.86 |
9.40 |
9.38 |
42 |
9.40 |
0.00 |
3939.2 |
-0.21% |
12.13% |
0.86% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
52322 |
64.20 |
65.50 |
64.20 |
65.50 |
64.55 |
510 |
64.65 |
0.85 |
164620 |
-0.15% |
|
|
2016/6/27 |
45676 |
64.90 |
65.05 |
63.75 |
64.80 |
64.75 |
8192 |
64.55 |
0.25 |
2651143.5 |
0.31% |
|
|
2016/6/28 |
43104 |
64.05 |
64.95 |
63.45 |
64.95 |
64.50 |
2736 |
64.75 |
0.20 |
882297 |
-0.39% |
|
|
2016/6/29 |
41512 |
61.00 |
64.85 |
61.00 |
64.80 |
62.30 |
3782 |
64.50 |
0.30 |
1178543.5 |
-3.41% |
|
|
2016/6/30 |
41472 |
63.00 |
64.70 |
63.00 |
64.25 |
64.25 |
54 |
62.30 |
1.95 |
17342.5 |
3.13% |
|
|
2016/7/1 |
37430 |
64.70 |
65.15 |
64.70 |
65.15 |
65.00 |
4086 |
64.25 |
0.90 |
1328264 |
1.17% |
7.38% |
0.54% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/28 |
1168 |
801 |
824 |
799 |
824 |
945.36 |
66 |
800 |
24 |
53308 |
1.00% |
|
|
2016/6/29 |
1166 |
826 |
826 |
826 |
826 |
966.42 |
2 |
808 |
18 |
1652 |
2.23% |
3.38% |
3.25% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
原酒崃岭 BOLL |
2016/6/25 |
666638 |
33.16 |
33.32 |
31.00 |
32.50 |
36.70 |
18186 |
32.57 |
-0.07 |
5705596 |
-3.70% |
|
|
2016/6/27 |
646704 |
32.40 |
32.40 |
31.00 |
31.00 |
36.33 |
19934 |
31.37 |
-0.37 |
6188941 |
-1.01% |
|
|
2016/6/28 |
612376 |
32.00 |
32.18 |
31.00 |
31.00 |
36.31 |
34328 |
31.05 |
-0.05 |
10651204 |
-0.06% |
|
|
2016/6/29 |
608858 |
32.00 |
32.02 |
31.00 |
31.00 |
36.36 |
3518 |
31.03 |
-0.03 |
1093284.4 |
0.14% |
|
|
2016/6/30 |
604256 |
32.00 |
32.02 |
31.00 |
31.00 |
36.35 |
4602 |
31.08 |
-0.08 |
1429942.8 |
-0.03% |
|
|
2016/7/1 |
602116 |
32.00 |
32.10 |
31.00 |
31.00 |
36.59 |
2140 |
31.07 |
-0.07 |
669137.6 |
0.66% |
7.48% |
-3.99% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
黑木耳 BBF |
2016/6/25 |
36064 |
81.90 |
82.10 |
81.15 |
81.55 |
82.00 |
362 |
82.00 |
-0.45 |
148406.5 |
0.00% |
|
|
2016/6/27 |
33406 |
82.05 |
84.55 |
80.00 |
84.15 |
82.15 |
3348 |
82.00 |
2.15 |
1375015.5 |
0.18% |
|
|
2016/6/28 |
33190 |
84.05 |
84.95 |
83.00 |
83.25 |
84.00 |
514 |
82.15 |
1.10 |
215905 |
2.25% |
|
|
2016/6/29 |
28480 |
83.05 |
89.05 |
83.05 |
87.25 |
87.50 |
5902 |
84.00 |
3.25 |
2582008 |
4.17% |
|
|
2016/6/30 |
26244 |
86.50 |
88.35 |
86.30 |
87.50 |
87.40 |
2662 |
87.50 |
0.00 |
1163300.5 |
-0.11% |
|
|
2016/7/1 |
25932 |
86.70 |
88.35 |
86.70 |
87.00 |
88.10 |
550 |
87.40 |
-0.40 |
242292.5 |
0.80% |
11.31% |
7.44% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
1348732 |
31.40 |
31.60 |
31.00 |
31.00 |
31.20 |
48542 |
31.20 |
-0.20 |
1515671.4 |
0.00% |
|
|
2016/6/27 |
1263336 |
31.00 |
31.00 |
30.00 |
30.00 |
30.20 |
129056 |
31.20 |
-1.20 |
3898285.5 |
-3.21% |
|
|
2016/6/28 |
1151064 |
31.50 |
31.50 |
29.90 |
29.90 |
30.00 |
108780 |
30.20 |
-0.30 |
3261950.5 |
-0.66% |
|
|
2016/6/29 |
1144328 |
29.10 |
30.50 |
29.10 |
30.10 |
30.00 |
32094 |
30.00 |
0.10 |
963855.4 |
0.00% |
|
|
2016/6/30 |
1119602 |
30.40 |
30.50 |
29.90 |
30.40 |
30.10 |
20944 |
30.00 |
0.40 |
629801.4 |
0.33% |
|
|
2016/7/1 |
1113136 |
30.40 |
30.40 |
30.00 |
30.10 |
30.10 |
3938 |
30.10 |
0.00 |
118392.4 |
0.00% |
8.59% |
-3.53% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
香茶松阳 C50001 |
2016/6/25 |
67698 |
143.80 |
147.60 |
143.50 |
146.20 |
145.50 |
7710 |
142.60 |
3.60 |
1121775.2 |
2.03% |
|
|
2016/6/27 |
64438 |
146.00 |
147.50 |
143.00 |
147.50 |
144.90 |
19616 |
145.50 |
2.00 |
2843084.5 |
-0.41% |
|
|
2016/6/28 |
62570 |
147.50 |
147.50 |
144.50 |
146.00 |
145.90 |
14756 |
144.90 |
1.10 |
2152419.8 |
0.69% |
|
|
2016/6/29 |
62406 |
146.00 |
147.00 |
145.80 |
146.30 |
146.10 |
14500 |
145.90 |
0.40 |
2118014.5 |
0.14% |
|
|
2016/6/30 |
61512 |
146.30 |
148.00 |
146.20 |
147.00 |
146.50 |
12522 |
146.10 |
0.90 |
1834189.2 |
0.27% |
|
|
2016/7/1 |
62106 |
146.50 |
146.80 |
145.00 |
146.50 |
146.20 |
11360 |
146.50 |
0.00 |
1660413.2 |
-0.20% |
3.50% |
2.52% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
枸杞 CM0001 |
2016/6/25 |
31484 |
48.30 |
48.95 |
48.00 |
48.20 |
48.70 |
2340 |
48.25 |
-0.05 |
2280236 |
0.93% |
|
|
2016/6/27 |
29104 |
47.80 |
48.10 |
47.30 |
47.35 |
47.55 |
3518 |
48.70 |
-1.35 |
3347310 |
-2.36% |
|
|
2016/6/28 |
27984 |
47.35 |
47.35 |
46.55 |
46.75 |
46.85 |
2466 |
47.55 |
-0.80 |
2309582 |
-1.47% |
|
|
2016/6/29 |
27782 |
46.75 |
46.80 |
46.10 |
46.40 |
46.55 |
538 |
46.85 |
-0.45 |
500610 |
-0.64% |
|
|
2016/6/30 |
27506 |
46.40 |
47.50 |
46.20 |
47.15 |
47.10 |
1456 |
46.55 |
0.60 |
1372112 |
1.18% |
|
|
2016/7/1 |
27348 |
47.15 |
48.05 |
47.15 |
47.25 |
47.75 |
1826 |
47.10 |
0.15 |
1744132 |
1.38% |
6.18% |
-1.04% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
银耳 C20005 |
2016/6/25 |
12732 |
48.00 |
48.00 |
47.75 |
47.90 |
47.95 |
1004 |
48.05 |
-0.15 |
240757.5 |
-0.21% |
|
|
2016/6/27 |
10588 |
48.00 |
48.00 |
47.55 |
47.95 |
47.85 |
2148 |
47.95 |
0.00 |
513738 |
-0.21% |
|
|
2016/6/28 |
10352 |
48.00 |
48.00 |
47.60 |
47.80 |
47.80 |
646 |
47.85 |
-0.05 |
154437 |
-0.10% |
|
|
2016/6/29 |
10348 |
47.90 |
48.30 |
47.85 |
47.85 |
47.95 |
312 |
47.80 |
0.05 |
74777 |
0.31% |
|
|
2016/6/30 |
10328 |
47.95 |
48.00 |
47.60 |
47.60 |
47.90 |
644 |
47.95 |
-0.35 |
154283.5 |
-0.10% |
|
|
2016/7/1 |
10292 |
47.90 |
47.90 |
47.60 |
47.85 |
47.90 |
238 |
47.90 |
-0.05 |
56972.5 |
0.00% |
1.58% |
-0.31% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
8490 |
21.10 |
22.32 |
21.10 |
22.32 |
22.10 |
626 |
21.06 |
1.26 |
1384084 |
4.94% |
|
|
2016/6/27 |
7546 |
22.46 |
22.54 |
22.32 |
22.54 |
22.46 |
1088 |
22.10 |
0.44 |
2442784 |
1.63% |
|
|
2016/6/28 |
7008 |
22.16 |
22.46 |
22.16 |
22.36 |
22.42 |
616 |
22.46 |
-0.10 |
1380920 |
-0.18% |
|
|
2016/6/29 |
6892 |
22.46 |
22.46 |
22.22 |
22.40 |
22.28 |
196 |
22.42 |
-0.02 |
436868 |
-0.62% |
|
|
2016/6/30 |
6512 |
22.46 |
22.46 |
22.24 |
22.46 |
22.46 |
422 |
22.28 |
0.18 |
947552 |
0.81% |
|
|
2016/7/1 |
6416 |
22.22 |
22.46 |
22.22 |
22.26 |
22.36 |
170 |
22.46 |
-0.20 |
379988 |
-0.45% |
6.82% |
6.17% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
65548 |
62.50 |
62.50 |
62.50 |
62.50 |
62.50 |
20 |
62.50 |
0.00 |
1250 |
0.00% |
|
|
2016/6/27 |
53546 |
62.50 |
62.50 |
62.50 |
62.50 |
62.50 |
12002 |
62.50 |
0.00 |
750125 |
0.00% |
|
|
2016/6/28 |
53542 |
62.50 |
62.50 |
62.50 |
62.50 |
62.50 |
4 |
62.50 |
0.00 |
250 |
0.00% |
|
|
2016/7/1 |
53342 |
60.60 |
60.60 |
60.60 |
60.60 |
60.60 |
200 |
62.50 |
-1.90 |
12120 |
-3.04% |
3.14% |
-3.04% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
葡萄酒酒联 C50002 |
2016/6/25 |
116460 |
230.00 |
235.40 |
230.00 |
235.20 |
234.60 |
8308 |
233.00 |
2.20 |
1948658.8 |
0.69% |
|
|
2016/6/27 |
101000 |
236.00 |
236.00 |
232.60 |
234.80 |
234.20 |
50064 |
234.60 |
0.20 |
11728441 |
-0.17% |
|
|
2016/6/28 |
87342 |
232.00 |
240.00 |
232.00 |
237.60 |
234.80 |
71134 |
234.20 |
3.40 |
16700627 |
0.26% |
|
|
2016/6/29 |
80648 |
230.00 |
241.00 |
230.00 |
240.40 |
239.40 |
16408 |
234.80 |
5.60 |
3927754.5 |
1.96% |
|
|
2016/6/30 |
79076 |
239.00 |
244.00 |
239.00 |
242.40 |
243.00 |
13546 |
239.40 |
3.00 |
3290885.2 |
1.50% |
|
|
2016/7/1 |
75822 |
242.60 |
248.80 |
240.00 |
240.00 |
244.00 |
45000 |
243.00 |
-3.00 |
10977318 |
0.41% |
8.17% |
4.72% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
文山三七 CM0004 |
2016/6/25 |
8672 |
182.50 |
184.50 |
181.00 |
183.00 |
183.50 |
118 |
183.00 |
0.00 |
216500 |
0.27% |
|
|
2016/6/27 |
8438 |
182.00 |
187.00 |
182.00 |
184.50 |
185.00 |
404 |
183.50 |
1.00 |
747270 |
0.82% |
|
|
2016/6/28 |
7988 |
186.00 |
186.00 |
183.00 |
185.50 |
185.00 |
530 |
185.00 |
0.50 |
980370 |
0.00% |
|
|
2016/6/29 |
7904 |
185.50 |
186.00 |
183.50 |
184.00 |
185.00 |
122 |
185.00 |
-1.00 |
225710 |
0.00% |
|
|
2016/6/30 |
7326 |
184.50 |
190.50 |
184.50 |
189.50 |
188.00 |
646 |
185.00 |
4.50 |
1213390 |
1.62% |
|
|
2016/7/1 |
7180 |
190.00 |
190.50 |
188.50 |
190.50 |
189.50 |
266 |
188.00 |
2.50 |
504460 |
0.80% |
5.25% |
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 |
普洱茶 CT0007 |
2016/6/25 |
164400 |
78.00 |
79.80 |
77.80 |
78.50 |
78.30 |
9462 |
79.00 |
-0.50 |
740670.8 |
-0.89% |
|
|
2016/6/27 |
155656 |
78.10 |
80.60 |
74.90 |
75.60 |
76.40 |
18278 |
78.30 |
-2.70 |
1395840.6 |
-2.43% |
|
|
2016/6/28 |
153054 |
74.50 |
79.30 |
74.50 |
75.40 |
75.70 |
4586 |
76.40 |
-1.00 |
347326.6 |
-0.92% |
|
|
2016/6/29 |
152658 |
75.70 |
76.40 |
74.50 |
75.00 |
75.10 |
1636 |
75.70 |
-0.70 |
122906.2 |
-0.79% |
|
|
2016/6/30 |
147924 |
74.60 |
75.40 |
72.00 |
74.10 |
74.40 |
8528 |
75.10 |
-1.00 |
634451.8 |
-0.93% |
|
|
2016/7/1 |
145842 |
74.00 |
74.50 |
73.10 |
74.00 |
73.70 |
6502 |
74.40 |
-0.40 |
479116.4 |
-0.94% |
11.94% |
-6.71% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
3041710 |
14.41 |
14.64 |
14.41 |
14.53 |
14.56 |
547788 |
14.60 |
-0.07 |
39880552 |
-0.27% |
|
|
2016/6/27 |
3009292 |
14.45 |
14.59 |
14.33 |
14.38 |
14.43 |
48574 |
14.56 |
-0.18 |
3505797.2 |
-0.89% |
|
|
2016/6/28 |
2950986 |
14.43 |
14.43 |
13.85 |
14.08 |
14.14 |
104852 |
14.43 |
-0.35 |
7411314 |
-2.01% |
|
|
2016/6/29 |
2946822 |
14.04 |
14.20 |
14.02 |
14.10 |
14.08 |
22548 |
14.14 |
-0.04 |
1587439.8 |
-0.42% |
|
|
2016/6/30 |
2938330 |
13.96 |
14.25 |
13.96 |
14.14 |
14.17 |
23536 |
14.08 |
0.06 |
1667164.1 |
0.64% |
|
|
2016/7/1 |
2929520 |
14.08 |
14.25 |
14.05 |
14.17 |
14.11 |
25504 |
14.17 |
0.00 |
1799439.9 |
-0.42% |
5.70% |
-3.36% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
148212 |
111.00 |
112.00 |
111.00 |
111.20 |
111.40 |
2962 |
111.60 |
-0.40 |
329872.8 |
-0.18% |
|
|
2016/6/27 |
144484 |
111.20 |
115.00 |
110.00 |
111.40 |
112.60 |
5846 |
111.40 |
0.00 |
657887.2 |
1.08% |
|
|
2016/6/28 |
136636 |
110.00 |
113.00 |
110.00 |
111.80 |
111.20 |
8746 |
112.60 |
-0.80 |
972930.8 |
-1.24% |
|
|
2016/6/29 |
133164 |
108.00 |
113.00 |
108.00 |
111.40 |
110.60 |
19702 |
111.20 |
0.20 |
2178638.5 |
-0.54% |
|
|
2016/6/30 |
133174 |
111.80 |
112.60 |
111.60 |
112.20 |
111.80 |
1166 |
110.60 |
1.60 |
130466.4 |
1.08% |
|
|
2016/7/1 |
133150 |
111.40 |
112.40 |
111.40 |
111.80 |
111.60 |
348 |
111.80 |
0.00 |
38860 |
-0.18% |
6.48% |
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 |
工夫红茶 CT0008 |
2016/6/28 |
3820 |
168.90 |
168.90 |
168.90 |
168.90 |
190.86 |
36 |
168.90 |
0.00 |
60804 |
0.00% |
|
|
2016/6/30 |
3740 |
169.00 |
169.00 |
168.90 |
168.90 |
190.86 |
80 |
168.90 |
0.00 |
135160 |
0.00% |
|
|
2016/7/1 |
3730 |
168.90 |
168.90 |
168.80 |
168.80 |
190.74 |
10 |
168.90 |
-0.10 |
16884 |
-0.06% |
0.12% |
-0.06% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
茯苓 CM0006 |
2016/6/25 |
26598 |
18.64 |
18.94 |
18.64 |
18.94 |
18.64 |
410 |
18.70 |
0.24 |
38226.8 |
-0.32% |
|
|
2016/6/27 |
23132 |
18.00 |
18.78 |
18.00 |
18.74 |
18.18 |
3598 |
18.64 |
0.10 |
326971 |
-2.47% |
|
|
2016/6/28 |
22566 |
17.74 |
19.06 |
17.74 |
19.04 |
18.42 |
710 |
18.18 |
0.86 |
65426.2 |
1.32% |
|
|
2016/6/29 |
22216 |
17.80 |
19.28 |
17.80 |
18.06 |
18.12 |
500 |
18.42 |
-0.36 |
45316.2 |
-1.63% |
|
|
2016/6/30 |
22116 |
18.42 |
18.88 |
18.42 |
18.88 |
18.42 |
104 |
18.12 |
0.76 |
9583 |
1.66% |
|
|
2016/7/1 |
22076 |
17.70 |
19.50 |
17.70 |
18.02 |
17.90 |
82 |
18.42 |
-0.40 |
7339 |
-2.82% |
10.17% |
-4.28% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
茅台镇基酒 C50005 |
2016/6/27 |
1140 |
11.40 |
11.80 |
11.40 |
11.80 |
11.60 |
4 |
11.80 |
0.00 |
232 |
-1.69% |
3.51% |
-1.69% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
54044 |
12.76 |
12.80 |
12.58 |
12.64 |
14.86 |
40062 |
12.64 |
0.00 |
25422062 |
0.47% |
|
|
2016/6/27 |
41518 |
12.66 |
12.74 |
12.54 |
12.60 |
14.77 |
26940 |
12.70 |
-0.10 |
17010362 |
-0.61% |
|
|
2016/6/28 |
35192 |
12.62 |
12.76 |
12.56 |
12.68 |
14.81 |
17242 |
12.62 |
0.06 |
10910534 |
0.27% |
|
|
2016/6/29 |
34058 |
12.66 |
12.74 |
12.64 |
12.68 |
14.84 |
15176 |
12.66 |
0.02 |
9627650 |
0.20% |
|
|
2016/6/30 |
33138 |
12.68 |
12.76 |
12.66 |
12.70 |
14.86 |
10512 |
12.68 |
0.02 |
6676492 |
0.13% |
|
|
2016/7/1 |
32522 |
12.74 |
12.74 |
12.62 |
12.66 |
14.84 |
12196 |
12.70 |
-0.04 |
7735874 |
-0.13% |
2.07% |
0.34% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
689842 |
127.50 |
132.00 |
127.50 |
130.09 |
129.87 |
42216 |
127.24 |
2.85 |
5482427.5 |
2.07% |
|
|
2016/6/27 |
661428 |
131.00 |
134.00 |
130.80 |
133.00 |
132.69 |
44184 |
129.87 |
3.13 |
5862829 |
2.17% |
|
|
2016/6/28 |
648976 |
133.90 |
133.90 |
131.52 |
132.50 |
132.95 |
24562 |
132.69 |
-0.19 |
3265542.8 |
0.20% |
|
|
2016/6/29 |
648012 |
133.73 |
133.73 |
130.40 |
131.80 |
131.41 |
11948 |
132.95 |
-1.15 |
1570056.1 |
-1.16% |
|
|
2016/6/30 |
637522 |
130.40 |
132.30 |
130.40 |
131.90 |
131.67 |
13512 |
131.41 |
0.49 |
1779071.8 |
0.20% |
|
|
2016/7/1 |
634320 |
132.00 |
132.90 |
131.05 |
132.69 |
131.95 |
8464 |
131.67 |
1.02 |
1116861.5 |
0.21% |
5.10% |
3.70% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
长白山人参 CM0005 |
2016/6/25 |
65414 |
293.50 |
294.50 |
286.00 |
287.50 |
291.50 |
29038 |
293.50 |
-6.00 |
42302220 |
-0.68% |
|
|
2016/6/27 |
63492 |
288.00 |
291.00 |
287.00 |
289.00 |
289.00 |
6782 |
291.50 |
-2.50 |
9799670 |
-0.86% |
|
|
2016/6/28 |
61950 |
289.00 |
292.00 |
288.00 |
288.00 |
289.50 |
12328 |
289.00 |
-1.00 |
17837584 |
0.17% |
|
|
2016/6/29 |
61264 |
288.00 |
291.50 |
288.00 |
289.50 |
290.00 |
7364 |
289.50 |
0.00 |
10680115 |
0.17% |
|
|
2016/6/30 |
60870 |
289.50 |
291.50 |
288.00 |
289.50 |
290.00 |
11600 |
290.00 |
-0.50 |
16829396 |
0.00% |
|
|
2016/7/1 |
58460 |
289.00 |
291.00 |
282.50 |
285.00 |
288.50 |
10990 |
290.00 |
-5.00 |
15842775 |
-0.52% |
4.25% |
-1.70% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
新疆葡萄干 C40001 |
2016/6/25 |
66506 |
37.34 |
37.74 |
37.26 |
37.36 |
37.50 |
2660 |
37.30 |
0.06 |
1995024 |
0.54% |
|
|
2016/6/27 |
63008 |
37.34 |
38.88 |
37.34 |
38.46 |
38.28 |
31626 |
37.50 |
0.96 |
24214360 |
2.08% |
|
|
2016/6/28 |
58534 |
38.50 |
39.12 |
38.28 |
38.90 |
38.82 |
19586 |
38.28 |
0.62 |
15210099 |
1.41% |
|
|
2016/6/29 |
56820 |
38.86 |
39.34 |
38.12 |
38.72 |
38.84 |
7818 |
38.82 |
-0.10 |
6072725 |
0.05% |
|
|
2016/6/30 |
55806 |
38.70 |
38.90 |
38.50 |
38.62 |
38.74 |
8168 |
38.84 |
-0.22 |
6330003 |
-0.26% |
|
|
2016/7/1 |
55082 |
38.52 |
39.10 |
38.40 |
38.70 |
38.68 |
8598 |
38.74 |
-0.04 |
6650516 |
-0.15% |
5.58% |
3.70% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
祁门红茶 CT0003 |
2016/6/25 |
83076 |
64.05 |
66.85 |
64.05 |
65.50 |
64.40 |
9156 |
64.10 |
1.40 |
1178923.2 |
0.47% |
|
|
2016/6/27 |
78056 |
67.75 |
67.75 |
63.55 |
65.30 |
67.20 |
5028 |
64.40 |
0.90 |
675669.6 |
4.35% |
|
|
2016/6/28 |
71712 |
63.50 |
67.80 |
63.50 |
66.50 |
65.95 |
6978 |
67.20 |
-0.70 |
920291.6 |
-1.86% |
|
|
2016/6/29 |
71158 |
67.50 |
67.50 |
64.55 |
65.00 |
64.80 |
560 |
65.95 |
-0.95 |
72567.8 |
-1.74% |
|
|
2016/6/30 |
71432 |
66.95 |
66.95 |
64.20 |
66.00 |
65.95 |
528 |
64.80 |
1.20 |
69652.2 |
1.77% |
|
|
2016/7/1 |
70306 |
67.45 |
67.45 |
64.00 |
64.65 |
64.40 |
1300 |
65.95 |
-1.30 |
167384.8 |
-2.35% |
6.77% |
0.47% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
50184 |
235.00 |
235.50 |
234.30 |
235.40 |
235.10 |
2274 |
235.40 |
0.00 |
534580.2 |
-0.13% |
|
|
2016/6/27 |
49050 |
234.00 |
235.30 |
234.00 |
234.80 |
235.00 |
1838 |
235.10 |
-0.30 |
431947.6 |
-0.04% |
|
|
2016/6/28 |
45342 |
236.50 |
239.00 |
234.20 |
239.00 |
235.10 |
3962 |
235.00 |
4.00 |
931437 |
0.04% |
|
|
2016/6/29 |
45220 |
240.00 |
240.00 |
235.50 |
237.00 |
236.60 |
366 |
235.10 |
1.90 |
86590.2 |
0.64% |
|
|
2016/6/30 |
43746 |
240.00 |
241.00 |
235.10 |
236.30 |
240.00 |
5612 |
236.60 |
-0.30 |
1346741.2 |
1.44% |
|
|
2016/7/1 |
43502 |
236.40 |
237.80 |
235.50 |
237.60 |
237.50 |
1086 |
240.00 |
-2.40 |
257979.2 |
-1.04% |
2.99% |
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 |
孜然 C40003 |
2016/6/25 |
9176 |
19.34 |
19.46 |
19.34 |
19.38 |
19.38 |
540 |
19.42 |
-0.04 |
1046268 |
-0.21% |
|
|
2016/6/27 |
8464 |
19.34 |
19.54 |
19.34 |
19.40 |
19.46 |
762 |
19.38 |
0.02 |
1483304 |
0.41% |
|
|
2016/6/28 |
7636 |
19.58 |
19.58 |
19.34 |
19.46 |
19.40 |
942 |
19.46 |
0.00 |
1828336 |
-0.31% |
|
|
2016/6/29 |
7538 |
19.36 |
19.62 |
19.36 |
19.52 |
19.48 |
114 |
19.40 |
0.12 |
222096 |
0.41% |
|
|
2016/6/30 |
7350 |
19.16 |
19.56 |
19.16 |
19.50 |
19.48 |
270 |
19.48 |
0.02 |
525976 |
0.00% |
|
|
2016/7/1 |
7252 |
19.40 |
19.64 |
19.40 |
19.56 |
19.54 |
140 |
19.48 |
0.08 |
273600 |
0.31% |
2.51% |
0.62% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
黄连 CM0012 |
2016/6/25 |
71412 |
66.60 |
66.60 |
63.84 |
65.30 |
64.91 |
2528 |
63.69 |
1.61 |
1640991.8 |
1.92% |
|
|
2016/6/27 |
68600 |
65.73 |
65.73 |
61.02 |
61.40 |
62.11 |
3520 |
64.91 |
-3.51 |
2186115.8 |
-4.31% |
|
|
2016/6/28 |
66866 |
61.02 |
62.02 |
60.60 |
60.63 |
61.15 |
2766 |
62.11 |
-1.48 |
1691494.2 |
-1.55% |
|
|
2016/6/29 |
65744 |
59.06 |
61.89 |
59.06 |
60.24 |
60.48 |
1674 |
61.15 |
-0.91 |
1012491 |
-1.10% |
|
|
2016/6/30 |
65400 |
60.04 |
61.35 |
60.00 |
60.02 |
60.31 |
892 |
60.48 |
-0.46 |
537948.8 |
-0.28% |
|
|
2016/7/1 |
65144 |
58.50 |
61.50 |
58.50 |
60.21 |
59.98 |
760 |
60.31 |
-0.10 |
455867.8 |
-0.55% |
13.85% |
-5.83% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
砀山酥梨 C30003 |
2016/6/25 |
32322 |
5.60 |
5.64 |
5.58 |
5.64 |
5.60 |
9100 |
5.60 |
0.04 |
5100334 |
0.00% |
|
|
2016/6/27 |
28892 |
5.64 |
5.89 |
5.63 |
5.79 |
5.74 |
5260 |
5.60 |
0.19 |
3018712 |
2.50% |
|
|
2016/6/28 |
26842 |
5.79 |
5.84 |
5.76 |
5.80 |
5.80 |
4530 |
5.74 |
0.06 |
2625544 |
1.05% |
|
|
2016/6/29 |
26162 |
5.80 |
5.87 |
5.78 |
5.87 |
5.83 |
3364 |
5.80 |
0.07 |
1961340 |
0.52% |
|
|
2016/6/30 |
26000 |
5.87 |
5.89 |
5.71 |
5.77 |
5.77 |
3172 |
5.83 |
-0.06 |
1831084 |
-1.03% |
|
|
2016/7/1 |
25604 |
5.77 |
5.80 |
5.74 |
5.78 |
5.77 |
2316 |
5.77 |
0.01 |
1336840 |
0.00% |
5.56% |
3.04% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
葵花籽 C40008 |
2016/6/25 |
12818 |
8.75 |
8.75 |
8.59 |
8.64 |
8.64 |
11254 |
8.77 |
-0.13 |
4860005 |
-1.48% |
|
|
2016/6/27 |
11704 |
8.65 |
8.69 |
8.62 |
8.67 |
8.66 |
4066 |
8.64 |
0.03 |
1759660 |
0.23% |
|
|
2016/6/28 |
11080 |
8.67 |
8.70 |
8.62 |
8.63 |
8.66 |
5974 |
8.66 |
-0.03 |
2587011 |
0.00% |
|
|
2016/6/29 |
13098 |
8.63 |
8.63 |
8.45 |
8.54 |
8.52 |
10572 |
8.66 |
-0.12 |
4504583 |
-1.62% |
|
|
2016/6/30 |
9616 |
8.54 |
8.56 |
8.50 |
8.54 |
8.53 |
6346 |
8.52 |
0.02 |
2706900 |
0.12% |
|
|
2016/7/1 |
8896 |
8.56 |
8.64 |
8.53 |
8.61 |
8.59 |
9170 |
8.53 |
0.08 |
3937030 |
0.70% |
3.55% |
-2.05% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
1539376 |
25.18 |
25.66 |
25.18 |
25.62 |
25.50 |
89182 |
25.16 |
0.46 |
11367514 |
1.35% |
|
|
2016/6/27 |
1448034 |
25.58 |
26.20 |
25.58 |
26.18 |
26.08 |
119522 |
25.50 |
0.68 |
15589796 |
2.27% |
|
|
2016/6/28 |
1408672 |
26.08 |
26.34 |
26.08 |
26.28 |
26.26 |
56790 |
26.08 |
0.20 |
7455811 |
0.69% |
|
|
2016/6/29 |
1348360 |
26.10 |
26.40 |
26.10 |
26.36 |
26.34 |
74404 |
26.26 |
0.10 |
9801891 |
0.30% |
|
|
2016/6/30 |
1348324 |
26.30 |
26.36 |
25.82 |
26.22 |
26.04 |
26870 |
26.34 |
-0.12 |
3498949 |
-1.14% |
|
|
2016/7/1 |
1346392 |
26.02 |
26.38 |
26.02 |
26.30 |
26.28 |
13902 |
26.04 |
0.26 |
1827415.2 |
0.92% |
4.85% |
4.45% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
天胶橡胶谷 BRURV |
2016/6/25 |
1188 |
8175 |
8300 |
8170 |
8225 |
9611.55 |
542 |
8255 |
-30 |
4451890 |
-0.48% |
|
|
2016/6/27 |
1232 |
8230 |
8550 |
8210 |
8435 |
9734.40 |
2008 |
8215 |
220 |
16704190 |
1.28% |
|
|
2016/6/28 |
1212 |
8430 |
8440 |
8220 |
8330 |
9716.85 |
2290 |
8320 |
10 |
19019250 |
-0.18% |
|
|
2016/6/29 |
1260 |
8320 |
8400 |
8285 |
8395 |
9757.80 |
1668 |
8305 |
90 |
13910640 |
0.42% |
|
|
2016/6/30 |
1312 |
8390 |
8640 |
8355 |
8430 |
9892.35 |
2124 |
8340 |
90 |
17958250 |
1.38% |
|
|
2016/7/1 |
1290 |
8410 |
8510 |
8400 |
8485 |
9909.90 |
1180 |
8455 |
30 |
9993910 |
0.18% |
5.75% |
2.60% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
烟胶片橡胶谷 BRSSRV |
2016/6/25 |
776 |
8530 |
9000 |
8500 |
8945 |
10120.50 |
754 |
8595 |
350 |
6523890 |
0.64% |
|
|
2016/6/27 |
548 |
8900 |
9170 |
8900 |
9170 |
10565.10 |
1382 |
8650 |
520 |
12482800 |
4.39% |
|
|
2016/6/28 |
510 |
9150 |
9500 |
9105 |
9485 |
10845.90 |
1696 |
9030 |
455 |
15718960 |
2.66% |
|
|
2016/6/29 |
444 |
9500 |
9770 |
9400 |
9680 |
11267.10 |
1522 |
9270 |
410 |
14656180 |
3.88% |
|
|
2016/6/30 |
384 |
9750 |
10210 |
9670 |
9895 |
11483.55 |
1862 |
9630 |
265 |
18276340 |
1.92% |
|
|
2016/7/1 |
398 |
9900 |
9900 |
9810 |
9860 |
11512.80 |
1158 |
9815 |
45 |
11394500 |
0.25% |
20.12% |
14.49% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
铁矿石 G10001 |
2016/6/28 |
114 |
373 |
373 |
373 |
373 |
436.70 |
4 |
397 |
-24 |
14930 |
-5.98% |
0.00% |
-5.98% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/29 |
104 |
5000 |
5000 |
5000 |
5000 |
5850.00 |
6 |
4888 |
112 |
30000 |
2.29% |
0.00% |
2.29% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/27 |
3332 |
66.20 |
66.30 |
65.30 |
66.00 |
66.00 |
294 |
62.70 |
3.30 |
96949 |
5.26% |
|
|
2016/6/28 |
2628 |
67.00 |
70.00 |
65.20 |
70.00 |
69.90 |
1090 |
66.00 |
4.00 |
381053 |
5.91% |
|
|
2016/6/29 |
2626 |
68.80 |
69.90 |
68.70 |
69.90 |
69.00 |
8 |
69.90 |
0.00 |
2761 |
-1.29% |
|
|
2016/6/30 |
2614 |
67.20 |
68.10 |
67.20 |
68.10 |
67.50 |
12 |
69.00 |
-0.90 |
4049 |
-2.17% |
|
|
2016/7/1 |
2614 |
71.00 |
71.00 |
71.00 |
71.00 |
71.00 |
2 |
67.50 |
3.50 |
710 |
5.19% |
8.90% |
13.24% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
雪峰蜜桔原料果 PC3001 |
2016/6/25 |
8048 |
176.40 |
176.40 |
176.20 |
176.35 |
176.30 |
926 |
176.25 |
0.10 |
163239.4 |
0.03% |
|
|
2016/6/27 |
5108 |
176.40 |
176.40 |
176.25 |
176.30 |
176.40 |
3152 |
176.30 |
0.00 |
555990.2 |
0.06% |
|
|
2016/6/28 |
5108 |
176.35 |
176.45 |
176.20 |
176.35 |
176.30 |
642 |
176.40 |
-0.05 |
113190.8 |
-0.06% |
|
|
2016/6/29 |
5108 |
176.35 |
176.40 |
176.20 |
176.30 |
176.30 |
876 |
176.30 |
0.00 |
154432.3 |
0.00% |
|
|
2016/6/30 |
5108 |
176.30 |
176.45 |
176.20 |
176.30 |
176.35 |
1350 |
176.30 |
0.00 |
238043.8 |
0.03% |
|
|
2016/7/1 |
5108 |
176.30 |
176.45 |
176.15 |
176.25 |
176.35 |
992 |
176.35 |
-0.10 |
174914.8 |
0.00% |
0.17% |
0.06% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
阴极铜紫金 PB4001 |
2016/6/30 |
164 |
28310 |
28310 |
28310 |
28310 |
33122.70 |
4 |
28300 |
10 |
11324 |
0.04% |
0.00% |
0.04% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
花椒 PC4001 |
2016/6/25 |
66 |
109.20 |
111.30 |
109.20 |
111.30 |
110.30 |
4 |
108.10 |
3.20 |
11025 |
2.04% |
|
|
2016/6/27 |
66 |
107.20 |
107.20 |
107.20 |
107.20 |
107.20 |
2 |
110.30 |
-3.10 |
5360 |
-2.81% |
|
|
2016/6/28 |
40 |
111.80 |
111.80 |
108.20 |
108.20 |
109.40 |
26 |
107.20 |
1.00 |
71095 |
2.05% |
4.29% |
1.20% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
百合 PCM001 |
2016/6/25 |
69972 |
53.50 |
53.95 |
52.60 |
53.80 |
53.70 |
1434 |
53.55 |
0.25 |
769764 |
0.28% |
|
|
2016/6/27 |
66902 |
53.80 |
53.95 |
53.15 |
53.50 |
53.70 |
3300 |
53.70 |
-0.20 |
1772659 |
0.00% |
|
|
2016/6/28 |
62378 |
53.50 |
54.70 |
53.50 |
54.70 |
54.15 |
4820 |
53.70 |
1.00 |
2610967 |
0.84% |
|
|
2016/6/29 |
60612 |
54.70 |
54.80 |
53.80 |
54.75 |
54.60 |
2314 |
54.15 |
0.60 |
1263290 |
0.83% |
|
|
2016/6/30 |
54574 |
54.75 |
55.00 |
53.60 |
54.45 |
54.40 |
11764 |
54.60 |
-0.15 |
6400858 |
-0.37% |
|
|
2016/7/1 |
53472 |
54.45 |
54.90 |
54.25 |
54.70 |
54.65 |
6862 |
54.40 |
0.30 |
3751572 |
0.46% |
4.56% |
2.05% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
8612 |
9.15 |
9.28 |
9.13 |
9.26 |
9.22 |
7002 |
9.17 |
0.09 |
3226675 |
0.55% |
|
|
2016/6/27 |
8256 |
9.21 |
9.21 |
9.15 |
9.18 |
9.18 |
5122 |
9.22 |
-0.04 |
2349732 |
-0.43% |
|
|
2016/6/28 |
7462 |
9.15 |
9.48 |
9.15 |
9.34 |
9.25 |
6994 |
9.18 |
0.16 |
3234451 |
0.76% |
|
|
2016/6/29 |
7222 |
9.34 |
9.47 |
9.27 |
9.44 |
9.36 |
6282 |
9.25 |
0.19 |
2939150 |
1.19% |
|
|
2016/6/30 |
7148 |
9.41 |
9.41 |
9.17 |
9.23 |
9.26 |
12366 |
9.36 |
-0.13 |
5725485 |
-1.07% |
|
|
2016/7/1 |
7150 |
9.23 |
9.30 |
9.20 |
9.26 |
9.26 |
7420 |
9.26 |
0.00 |
3435601 |
0.00% |
3.83% |
0.98% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/27 |
106366 |
4.00 |
4.09 |
3.86 |
3.86 |
3.97 |
9272 |
3.86 |
0.00 |
1841240 |
2.85% |
|
|
2016/6/28 |
105544 |
3.86 |
3.90 |
3.80 |
3.84 |
3.86 |
6366 |
3.97 |
-0.13 |
1227565 |
-2.77% |
|
|
2016/6/29 |
105442 |
3.88 |
4.00 |
3.81 |
3.85 |
3.84 |
2072 |
3.86 |
-0.01 |
398131 |
-0.52% |
|
|
2016/6/30 |
104862 |
3.81 |
3.90 |
3.80 |
3.84 |
3.83 |
4826 |
3.84 |
0.00 |
923403 |
-0.26% |
|
|
2016/7/1 |
104694 |
3.80 |
3.88 |
3.70 |
3.74 |
3.80 |
4956 |
3.83 |
-0.09 |
940885 |
-0.78% |
10.54% |
-1.55% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
谢裕大绿茶 PCT001 |
2016/6/25 |
290906 |
59.85 |
60.30 |
59.50 |
60.30 |
59.76 |
2570 |
60.27 |
0.03 |
153593.05 |
-0.85% |
|
|
2016/6/27 |
286958 |
57.10 |
58.99 |
56.50 |
58.00 |
57.55 |
8120 |
59.76 |
-1.76 |
467269.03 |
-3.70% |
|
|
2016/6/28 |
283116 |
57.40 |
58.56 |
56.00 |
58.00 |
56.85 |
6198 |
57.55 |
0.45 |
352334.47 |
-1.22% |
|
|
2016/6/29 |
281918 |
57.50 |
59.00 |
57.01 |
58.01 |
57.80 |
1490 |
56.85 |
1.16 |
86125.94 |
1.67% |
|
|
2016/6/30 |
280498 |
57.66 |
59.00 |
57.66 |
58.00 |
57.77 |
1942 |
57.80 |
0.20 |
112187.9 |
-0.05% |
|
|
2016/7/1 |
280378 |
57.20 |
57.99 |
57.20 |
57.50 |
57.37 |
444 |
57.77 |
-0.27 |
25472.94 |
-0.69% |
7.68% |
-4.81% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
猴头菇 PC2001 |
2016/6/25 |
16854 |
52.40 |
53.50 |
51.90 |
53.40 |
53.10 |
408 |
51.90 |
1.50 |
108300 |
2.31% |
|
|
2016/6/27 |
16276 |
52.80 |
52.80 |
52.00 |
52.10 |
52.30 |
578 |
53.10 |
-1.00 |
151191 |
-1.51% |
|
|
2016/6/28 |
15150 |
54.10 |
54.10 |
53.10 |
53.50 |
53.60 |
1164 |
52.30 |
1.20 |
312211 |
2.49% |
|
|
2016/6/29 |
14634 |
52.80 |
54.00 |
52.80 |
54.00 |
53.80 |
522 |
53.60 |
0.40 |
140371 |
0.37% |
|
|
2016/6/30 |
14622 |
56.00 |
56.00 |
53.10 |
55.40 |
53.90 |
30 |
53.80 |
1.60 |
8087 |
0.19% |
|
|
2016/7/1 |
14622 |
54.80 |
54.80 |
53.20 |
53.20 |
53.60 |
8 |
53.90 |
-0.70 |
2144 |
-0.56% |
7.90% |
3.28% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
桂圆 PC4003 |
2016/6/25 |
586056 |
14.70 |
14.78 |
14.70 |
14.78 |
14.78 |
846096 |
14.49 |
0.29 |
62526492 |
2.00% |
|
|
2016/6/28 |
354958 |
15.67 |
15.67 |
14.62 |
15.63 |
15.35 |
89768 |
14.78 |
0.85 |
6889165 |
3.86% |
|
|
2016/6/29 |
347022 |
15.37 |
15.41 |
15.21 |
15.25 |
15.29 |
21142 |
15.35 |
-0.10 |
1616701.8 |
-0.39% |
|
|
2016/6/30 |
349742 |
14.81 |
15.45 |
14.80 |
15.39 |
15.02 |
10872 |
15.29 |
0.10 |
816433.9 |
-1.77% |
|
|
2016/7/1 |
352818 |
14.98 |
15.60 |
14.82 |
15.25 |
15.02 |
6990 |
15.02 |
0.23 |
524895 |
0.00% |
7.18% |
3.66% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
莲子湘鄂 PCM003 |
2016/6/25 |
19018 |
51.12 |
51.88 |
51.12 |
51.88 |
51.14 |
102 |
51.88 |
0.00 |
26078.8 |
-1.43% |
|
|
2016/6/27 |
7240 |
49.50 |
52.06 |
49.50 |
52.02 |
49.68 |
11778 |
51.14 |
0.88 |
2925707.2 |
-2.85% |
|
|
2016/6/28 |
6886 |
52.66 |
52.66 |
52.04 |
52.66 |
52.56 |
376 |
49.68 |
2.98 |
98819.2 |
5.80% |
|
|
2016/6/29 |
6924 |
52.60 |
53.10 |
52.00 |
53.10 |
52.66 |
100 |
52.56 |
0.54 |
26328.8 |
0.19% |
|
|
2016/6/30 |
6938 |
53.00 |
53.00 |
52.80 |
52.80 |
52.94 |
34 |
52.66 |
0.14 |
9000 |
0.53% |
|
|
2016/7/1 |
6896 |
53.20 |
53.20 |
52.52 |
53.20 |
53.18 |
46 |
52.94 |
0.26 |
12229.2 |
0.45% |
7.47% |
2.51% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
山核桃 PC4002 |
2016/6/25 |
290418 |
84.15 |
84.20 |
82.05 |
84.00 |
84.20 |
86844 |
83.90 |
0.10 |
36556324 |
0.36% |
|
|
2016/6/27 |
264524 |
85.50 |
85.50 |
82.20 |
83.95 |
84.20 |
25894 |
84.20 |
-0.25 |
10899020 |
0.00% |
|
|
2016/6/28 |
264098 |
82.00 |
84.00 |
82.00 |
82.50 |
83.00 |
426 |
84.20 |
-1.70 |
176772 |
-1.43% |
|
|
2016/6/29 |
263864 |
83.80 |
83.80 |
82.60 |
82.65 |
82.90 |
234 |
83.00 |
-0.35 |
97018 |
-0.12% |
|
|
2016/6/30 |
263782 |
83.75 |
83.75 |
82.25 |
82.25 |
82.90 |
82 |
82.90 |
-0.65 |
33997 |
0.00% |
|
|
2016/7/1 |
263334 |
82.00 |
82.05 |
81.95 |
81.95 |
82.00 |
448 |
82.90 |
-0.95 |
183688.5 |
-1.09% |
4.33% |
-2.26% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
2016/6/25 |
160638 |
291.80 |
295.00 |
289.00 |
292.80 |
290.40 |
6686 |
289.60 |
3.20 |
3882068.8 |
0.28% |
|
|
2016/6/27 |
147950 |
295.80 |
295.80 |
290.00 |
292.40 |
292.60 |
13226 |
290.40 |
2.00 |
7738477.5 |
0.76% |
|
|
2016/6/28 |
141646 |
295.80 |
297.20 |
293.00 |
297.20 |
295.20 |
7942 |
292.60 |
4.60 |
4688467 |
0.89% |
|
|
2016/6/29 |
140306 |
297.60 |
298.00 |
295.00 |
297.60 |
297.60 |
1624 |
295.20 |
2.40 |
966816.8 |
0.81% |
|
|
2016/6/30 |
139388 |
295.80 |
298.00 |
295.80 |
297.60 |
297.80 |
1238 |
297.60 |
0.00 |
737114.4 |
0.07% |
|
|
2016/7/1 |
138208 |
296.80 |
298.00 |
296.80 |
298.00 |
297.80 |
1430 |
297.80 |
0.20 |
851752 |
0.00% |
3.11% |
2.83% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
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 |
苹果静宁 PC3002 |
2016/6/25 |
618560 |
13.64 |
13.79 |
13.43 |
13.77 |
13.65 |
26072 |
13.66 |
0.11 |
3558645 |
-0.07% |
|
|
2016/6/27 |
603302 |
13.65 |
13.87 |
13.44 |
13.76 |
13.73 |
23564 |
13.65 |
0.11 |
3234854.5 |
0.59% |
|
|
2016/6/28 |
573332 |
13.66 |
13.89 |
13.46 |
13.86 |
13.77 |
37198 |
13.73 |
0.13 |
5122564.5 |
0.29% |
|
|
2016/6/29 |
561326 |
13.70 |
13.80 |
13.58 |
13.71 |
13.65 |
19362 |
13.77 |
-0.06 |
2642142.8 |
-0.87% |
|
|
2016/6/30 |
559456 |
13.62 |
13.80 |
13.62 |
13.80 |
13.77 |
4442 |
13.65 |
0.15 |
611837.8 |
0.88% |
|
|
2016/7/1 |
557240 |
13.66 |
13.82 |
13.65 |
13.81 |
13.77 |
4418 |
13.77 |
0.04 |
608298.4 |
0.00% |
3.43% |
0.81% | |
|
|
|