品种 |
周开盘价 |
最高价 |
最低价 |
周收盘价 |
涨跌 |
持仓量 |
持仓变化 |
周末结算价 |
成交量 |
成交金额 |
|
al1007 |
14750 |
14750 |
14570 |
14705 |
0 |
15210 |
-6410 |
14625 |
15510 |
113566.98 |
al1008 |
14810 |
14830 |
14655 |
14805 |
5 |
46824 |
-4600 |
14770 |
19132 |
140934.89 |
al1009 |
14880 |
14925 |
14700 |
14900 |
15 |
69020 |
-7200 |
14855 |
35020 |
259627.2 |
al1010 |
14985 |
15030 |
14790 |
15010 |
20 |
78462 |
12718 |
14950 |
191468 |
1427844.3 |
al1011 |
15150 |
15150 |
14880 |
15075 |
-20 |
23200 |
2760 |
15030 |
12822 |
96255.84 |
al1012 |
15175 |
15180 |
14900 |
15160 |
-10 |
5758 |
166 |
15125 |
1590 |
11985.84 |
al1101 |
15230 |
15265 |
15030 |
15210 |
-35 |
1804 |
146 |
15185 |
744 |
5641.24 |
al1102 |
15320 |
15320 |
15100 |
15200 |
-170 |
1170 |
44 |
15215 |
372 |
2829.7 |
al1103 |
15290 |
15300 |
15125 |
15280 |
-20 |
3730 |
8 |
15260 |
320 |
2432.16 |
al1104 |
15300 |
15350 |
15160 |
15330 |
5 |
580 |
8 |
15335 |
32 |
244.69 |
al1105 |
15340 |
15350 |
15170 |
15320 |
5 |
4716 |
14 |
15320 |
474 |
3623.52 |
al1106 |
15350 |
15440 |
15320 |
15410 |
30 |
116 |
46 |
15395 |
108 |
830.38 |
al小计 |
|
15440 |
14570 |
|
|
250590 |
-2300 |
|
277592 |
2065816.73 |
|
au1007 |
|
|
|
271.5 |
0 |
6 |
0 |
271.68 |
0 |
0 |
au1008 |
262.12 |
265.12 |
262.12 |
264.5 |
2.2 |
28 |
-16 |
264.5 |
32 |
846.7 |
au1009 |
262.6 |
265.08 |
262.6 |
264.73 |
2.52 |
74 |
0 |
264.57 |
14 |
370.19 |
au1010 |
265 |
265.05 |
261.75 |
264 |
1.98 |
100 |
-6 |
264.03 |
166 |
4378.42 |
au1011 |
261.9 |
264.99 |
261.9 |
263.62 |
2.87 |
38 |
-6 |
263.62 |
10 |
263.92 |
au1012 |
264 |
264.95 |
261.15 |
263.02 |
1.66 |
51270 |
1778 |
263.48 |
115618 |
3045560.37 |
au1101 |
263.9 |
265 |
261.35 |
264 |
1.97 |
154 |
20 |
264.11 |
152 |
4011.14 |
au1102 |
263.11 |
264.5 |
261.8 |
263.79 |
2.49 |
98 |
0 |
263.39 |
76 |
2005 |
au1103 |
263.09 |
268.89 |
261.65 |
264.05 |
-0.15 |
168 |
18 |
264.18 |
128 |
3378.26 |
au1104 |
263.03 |
264 |
263.03 |
263.58 |
2.11 |
94 |
2 |
263.58 |
8 |
210.73 |
au1105 |
264.6 |
265.08 |
261.9 |
263.7 |
0.2 |
20 |
0 |
263.7 |
22 |
580.83 |
au1106 |
264.09 |
265.56 |
261.54 |
263.8 |
1.86 |
144 |
4 |
264.16 |
184 |
4861.2 |
au1107 |
263.96 |
264.33 |
263.33 |
264.06 |
|
2 |
2 |
263.8 |
10 |
263.8 |
au小计 |
|
268.89 |
261.15 |
|
|
52196 |
1796 |
|
116420 |
3066730.56 |
|
cu1007 |
54100 |
54100 |
52950 |
53780 |
-270 |
7140 |
-4880 |
53620 |
10040 |
269222.4 |
cu1008 |
53950 |
53980 |
52710 |
53430 |
-520 |
30052 |
-5308 |
53430 |
19550 |
521755.88 |
cu1009 |
53700 |
53840 |
52530 |
53350 |
-370 |
60394 |
-11764 |
53210 |
50988 |
1355608.26 |
cu1010 |
53630 |
53750 |
52250 |
53120 |
-520 |
209224 |
3864 |
52960 |
2073138 |
54930909.8 |
cu1011 |
53490 |
53650 |
52150 |
53030 |
-490 |
50216 |
16838 |
52890 |
166196 |
4396110.08 |
cu1012 |
53650 |
53650 |
52100 |
52950 |
-450 |
15282 |
1076 |
52840 |
12596 |
332901.15 |
cu1101 |
53260 |
53440 |
52100 |
53030 |
-410 |
2694 |
92 |
52800 |
3462 |
91517.99 |
cu1102 |
53200 |
53220 |
52130 |
52940 |
-440 |
1016 |
68 |
52910 |
468 |
12339.15 |
cu1103 |
53400 |
53400 |
52110 |
53000 |
-480 |
1288 |
-192 |
52760 |
1698 |
44934.33 |
cu1104 |
53310 |
53310 |
52300 |
52970 |
-330 |
884 |
4 |
52830 |
208 |
5493.52 |
cu1105 |
53250 |
53260 |
52220 |
53140 |
-190 |
916 |
216 |
52990 |
458 |
12126.31 |
cu1106 |
53280 |
53320 |
52200 |
53180 |
-350 |
420 |
98 |
52910 |
252 |
6661.76 |
cu1107 |
52870 |
52870 |
52800 |
52800 |
|
8 |
8 |
52810 |
8 |
211.27 |
cu小计 |
|
54100 |
52100 |
|
|
379534 |
120 |
|
2339062 |
61979791.9 |
|
rb1007 |
3720 |
3787 |
3710 |
3787 |
57 |
4260 |
-60 |
3748 |
1620 |
6057.36 |
rb1008 |
3825 |
3828 |
3751 |
3768 |
-55 |
8610 |
-696 |
3765 |
2046 |
7738.91 |
rb1009 |
3883 |
3898 |
3820 |
3838 |
-51 |
14388 |
-486 |
3831 |
3336 |
12813.18 |
rb1010 |
3950 |
3955 |
3886 |
3916 |
-34 |
628120 |
-280994 |
3911 |
3219336 |
12633888.6 |
rb1011 |
3962 |
3980 |
3918 |
3943 |
-29 |
20234 |
96 |
3938 |
11854 |
46875.91 |
rb1012 |
4017 |
4048 |
3955 |
3977 |
-43 |
25042 |
2838 |
3968 |
13454 |
53814.16 |
rb1101 |
4118 |
4156 |
4042 |
4066 |
-55 |
679620 |
386140 |
4057 |
5999408 |
24492467.4 |
rb1102 |
4127 |
4168 |
4072 |
4088 |
-47 |
8910 |
424 |
4079 |
5296 |
21842.02 |
rb1103 |
4170 |
4190 |
4110 |
4114 |
-48 |
5710 |
328 |
4114 |
2818 |
11696.09 |
rb1104 |
4207 |
4225 |
4146 |
4162 |
-46 |
3634 |
10 |
4157 |
3208 |
13444.35 |
rb1105 |
4314 |
4324 |
4243 |
4259 |
-44 |
12398 |
3654 |
4255 |
11294 |
48385.82 |
rb1106 |
4306 |
4330 |
4256 |
4280 |
-26 |
504 |
130 |
4272 |
732 |
3143.91 |
rb1107 |
4287 |
4300 |
4282 |
4300 |
|
22 |
22 |
4292 |
26 |
111.6 |
rb小计 |
|
4330 |
3710 |
|
|
1411452 |
111406 |
|
9274428 |
37352279.3 |
wr1008 |
4010 |
4010 |
3909 |
3963 |
-29 |
50 |
-4 |
3963 |
18 |
71.57 |
wr1009 |
3989 |
4000 |
3970 |
3980 |
-5 |
84 |
-294 |
3980 |
370 |
1475.65 |
wr1010 |
3999 |
4009 |
3972 |
4005 |
6 |
3100 |
-216 |
3995 |
1882 |
7503.63 |
wr1011 |
3999 |
4009 |
3999 |
4008 |
-10 |
264 |
-2 |
4008 |
10 |
40.07 |
wr1012 |
3952 |
4025 |
3952 |
4016 |
-34 |
88 |
-2 |
4016 |
30 |
119.93 |
wr1101 |
4143 |
4143 |
4060 |
4099 |
-28 |
88 |
30 |
4110 |
572 |
2334.25 |
wr1102 |
|
|
|
4138 |
7 |
12 |
0 |
4138 |
0 |
0 |
wr1103 |
4187 |
4241 |
4181 |
4181 |
46 |
44 |
18 |
4181 |
22 |
92.86 |
wr1104 |
|
|
|
4207 |
-41 |
12 |
0 |
4207 |
0 |
0 |
wr1105 |
|
|
|
4224 |
12 |
10 |
0 |
4224 |
0 |
0 |
wr小计 |
|
4241 |
3909 |
|
|
3752 |
-470 |
|
2904 |
11637.96 |
|
zn1007 |
15215 |
15215 |
14750 |
14980 |
-170 |
9950 |
-3500 |
14940 |
6890 |
51397.1 |
zn1008 |
15225 |
15335 |
14780 |
15110 |
-120 |
17512 |
-3786 |
15070 |
12696 |
95486.38 |
zn1009 |
15300 |
15395 |
14825 |
15180 |
-100 |
48878 |
-16904 |
15125 |
151014 |
1139575.92 |
zn1010 |
15375 |
15480 |
14855 |
15230 |
-130 |
280516 |
-7038 |
15170 |
8910074 |
67412547 |
zn1011 |
15450 |
15555 |
14930 |
15280 |
-170 |
72876 |
20074 |
15240 |
923430 |
7023079.82 |
zn1012 |
15500 |
15625 |
15015 |
15355 |
-165 |
8644 |
1128 |
15300 |
12882 |
98527.96 |
zn1101 |
15515 |
15685 |
15100 |
15430 |
-150 |
3718 |
264 |
15390 |
11168 |
85851.84 |
zn1102 |
15730 |
15760 |
15195 |
15375 |
-285 |
866 |
0 |
15490 |
254 |
1961.32 |
zn1103 |
15780 |
15820 |
15270 |
15480 |
-240 |
2122 |
356 |
15490 |
1772 |
13748.9 |
zn1104 |
15830 |
15830 |
15275 |
15595 |
-185 |
378 |
-28 |
15655 |
382 |
2982.5 |
zn1105 |
15950 |
15950 |
15400 |
15685 |
-215 |
908 |
406 |
15670 |
924 |
7212.06 |
zn1106 |
16000 |
16000 |
15520 |
15780 |
-165 |
304 |
74 |
15780 |
288 |
2274.38 |
zn1107 |
16180 |
16180 |
15550 |
16015 |
|
16 |
16 |
15820 |
40 |
316.46 |
zn小计 |
|
16180 |
14750 |
|
|
446688 |
-8938 |
|
10031814 |
75934961.6 |
|
注: |
1、报价单位:铜、铝、锌、螺纹钢、线材、天然橡胶、燃料油为元/吨;黄金为元/克。 |
2、交易单位:铜、铝、锌、天然橡胶为5吨/手;螺纹钢、线材、燃料油为10吨/手;黄金为1000克/手。 |
3、成交量、持仓量、持仓变化单位为手,双边计算;成交金额单位为万元,双边计算。 |
4、涨跌=本周收盘价-上周收盘价。 |
5、小计和总计中不包括efp品种。 |
本文引用地址:http://www.worldmetal.cn/jg/show-180388-1.html