商品名称 | 交易日期 | 交割月份 | 开盘价 | 最高价 | 最低价 | 收盘价 | 前结算价 | 结算价 | 涨跌 | 涨跌1 | 成交量 | 持仓量 | 持仓量变化 | 成交额 | 当日涨跌幅 | 较当日开盘价(%) | 涨跌(元) |
多晶硅 | 2024/12/26 | 2506 | 44,000 | 44,000 | 41,010 | 41,570 | 38,600 | 41,845 | 2,970 | 3,245 | 301,655 | 31,271 | 31,271 | 3,787,058.51 | 7.69% | -5.85% | -2430 |
多晶硅 | 2024/12/26 | 2507 | 43,950 | 44,000 | 41,035 | 41,535 | 38,600 | 42,540 | 2,935 | 3,940 | 7,069 | 2,338 | 2,338 | 90,219.99 | 7.60% | -5.81% | -2415 |
多晶硅 | 2024/12/26 | 2508 | 44,000 | 44,000 | 41,075 | 41,560 | 38,600 | 42,495 | 2,960 | 3,895 | 2,722 | 697 | 697 | 34,702.46 | 7.67% | -5.87% | -2440 |
多晶硅 | 2024/12/26 | 2509 | 44,000 | 44,000 | 41,105 | 41,600 | 38,600 | 42,230 | 3,000 | 3,630 | 2,537 | 617 | 617 | 32,144.42 | 7.77% | -5.77% | -2400 |
多晶硅 | 2024/12/26 | 2510 | 44,000 | 44,000 | 41,040 | 41,525 | 38,600 | 42,060 | 2,925 | 3,460 | 1,720 | 410 | 410 | 21,703.24 | 7.58% | -5.96% | -2475 |
多晶硅 | 2024/12/26 | 2511 | 44,000 | 44,000 | 40,865 | 41,500 | 38,600 | 41,580 | 2,900 | 2,980 | 7,514 | 2,263 | 2,263 | 93,735.96 | 7.51% | -6.02% | -2500 |
多晶硅 | 2024/12/26 | 2512 | 44,000 | 44,000 | 42,015 | 43,000 | 38,600 | 43,120 | 4,400 | 4,520 | 8,036 | 2,103 | 2,103 | 103,961.6 | 11.40% | -2.33% | -1000 |
多晶硅 | 2024/12/27 | 2506 | 41600 | 42,160 | 41225 | 41,950 | 41,845 | 41,765 | 105 | -80 | 172,813 | 32846 | 1575 | 2,165,392.35 | 0.25% | 0.83% | 350 |
多晶硅 | 2024/12/27 | 2507 | 41010 | 42170 | 41,010 | 42,000 | 42540 | 41,610 | -540 | -930 | 1729 | 2358 | 20 | 21,583.55 | -1.27% | 2.36% | 990 |
多晶硅 | 2024/12/27 | 2508 | 41635 | 42165 | 41300 | 41,975 | 42495 | 41,765 | -520 | -730 | 380 | 537 | -160 | 4,761.77 | -1.22% | 0.81% | 340 |
多晶硅 | 2024/12/27 | 2509 | 41590 | 42175 | 41295 | 41,950 | 42230 | 41,810 | -280 | -420 | 275 | 627 | 10 | 3,449.34 | -0.66% | 0.86% | 360 |
多晶硅 | 2024/12/27 | 2510 | 41500 | 42130 | 41240 | 41,970 | 42060 | 41,795 | -90 | -265 | 123 | 407 | -3 | 1,542.31 | -0.21% | 1.12% | 470 |
多晶硅 | 2024/12/27 | 2511 | 41850 | 42215 | 41145 | 41,950 | 41580 | 41,750 | 370 | 170 | 2018 | 2494 | 231 | 25,277.78 | 0.89% | 0.24% | 100 |
多晶硅 | 2024/12/27 | 2512 | 43000 | 43585 | 42610 | 43,390 | 43120 | 43,190 | 270 | 70 | 2171 | 2438 | 335 | 28,129.74 | 0.63% | 0.90% | 390 |
多晶硅 | 2024/12/30 | 2506 | 41900 | 43,010 | 41750 | 42,535 | 41,765 | 42,460 | 770 | 695 | 136,506 | 35565 | 2719 | 1,739,005.43 | 1.84% | 1.49% | 635 |
多晶硅 | 2024/12/30 | 2507 | 41880 | 43005 | 41,850 | 42,585 | 41610 | 42,250 | 975 | 640 | 1530 | 2199 | -159 | 19,393.09 | 2.34% | 1.66% | 705 |
多晶硅 | 2024/12/30 | 2508 | 41960 | 42995 | 41960 | 42,580 | 41765 | 42,510 | 815 | 745 | 178 | 472 | -65 | 2,270.06 | 1.95% | 1.46% | 620 |
多晶硅 | 2024/12/30 | 2509 | 41990 | 43025 | 41910 | 42,565 | 41810 | 42,465 | 755 | 655 | 143 | 595 | -32 | 1,821.86 | 1.81% | 1.35% | 575 |
多晶硅 | 2024/12/30 | 2510 | 41795 | 43005 | 41795 | 42,650 | 41795 | 42,035 | 855 | 240 | 306 | 228 | -179 | 3,859.17 | 2.05% | 2.00% | 855 |
多晶硅 | 2024/12/30 | 2511 | 41835 | 43045 | 41835 | 42,660 | 41750 | 42,505 | 910 | 755 | 703 | 2569 | 75 | 8,964.91 | 2.18% | 1.93% | 825 |
多晶硅 | 2024/12/30 | 2512 | 43500 | 44440 | 43310 | 43,970 | 43190 | 43,865 | 780 | 675 | 1431 | 2462 | 24 | 18,832.26 | 1.81% | 1.07% | 470 |
多晶硅 | 2024/12/31 | 2506 | 42570 | 42,705 | 42230 | 42,465 | 42,460 | 42,455 | 5 | -5 | 74,312 | 31540 | -4025 | 946,495.16 | 0.01% | -0.25% | -105 |
多晶硅 | 2024/12/31 | 2507 | 42485 | 42710 | 42,235 | 42,490 | 42250 | 42,450 | 240 | 200 | 1087 | 2131 | -68 | 13,844.31 | 0.57% | 0.01% | 5 |
多晶硅 | 2024/12/31 | 2508 | 42560 | 42700 | 42295 | 42,485 | 42510 | 42,435 | -25 | -75 | 68 | 469 | -3 | 865.71 | -0.06% | -0.18% | -75 |
多晶硅 | 2024/12/31 | 2509 | 42580 | 42685 | 42330 | 42,520 | 42465 | 42,485 | 55 | 20 | 90 | 601 | 6 | 1,147.12 | 0.13% | -0.14% | -60 |
多晶硅 | 2024/12/31 | 2510 | 42635 | 42750 | 42355 | 42,555 | 42035 | 42,540 | 520 | 505 | 83 | 243 | 15 | 1,059.36 | 1.24% | -0.19% | -80 |
多晶硅 | 2024/12/31 | 2511 | 42660 | 42780 | 42355 | 42,605 | 42505 | 42,525 | 100 | 20 | 764 | 2535 | -34 | 9,747.71 | 0.24% | -0.13% | -55 |
多晶硅 | 2024/12/31 | 2512 | 43990 | 44180 | 43775 | 44,080 | 43865 | 43,925 | 215 | 60 | 666 | 2363 | -99 | 8,777.02 | 0.49% | 0.20% | 90 |
多晶硅 | 2025/1/2 | 2506 | 42315 | 42,680 | 42315 | 42,570 | 42,455 | 42,495 | 115 | 40 | 36,858 | 30447 | -1093 | 469,912.54 | 0.27% | 0.60% | 255 |
多晶硅 | 2025/1/2 | 2507 | 42450 | 42675 | 42,370 | 42,575 | 42450 | 42,475 | 125 | 25 | 662 | 1740 | -391 | 8,436.47 | 0.29% | 0.29% | 125 |
多晶硅 | 2025/1/2 | 2508 | 42570 | 42700 | 42465 | 42,550 | 42435 | 42,590 | 115 | 155 | 76 | 469 | 0 | 971.10 | 0.27% | -0.05% | -20 |
多晶硅 | 2025/1/2 | 2509 | 42605 | 42745 | 42405 | 42,635 | 42485 | 42,600 | 150 | 115 | 66 | 613 | 12 | 843.57 | 0.35% | 0.07% | 30 |
多晶硅 | 2025/1/2 | 2510 | 42555 | 42745 | 42525 | 42,620 | 42540 | 42,635 | 80 | 95 | 90 | 244 | 1 | 1,151.17 | 0.19% | 0.15% | 65 |
多晶硅 | 2025/1/2 | 2511 | 42625 | 42795 | 42505 | 42,715 | 42525 | 42,660 | 190 | 135 | 254 | 2493 | -42 | 3,250.84 | 0.45% | 0.21% | 90 |
多晶硅 | 2025/1/2 | 2512 | 44000 | 44275 | 43865 | 44,080 | 43925 | 44,065 | 155 | 140 | 446 | 2218 | -145 | 5,895.92 | 0.35% | 0.18% | 80 |
多晶硅 | 2025/1/3 | 2506 | 42570 | 42,780 | 42365 | 42,560 | 42,495 | 42,520 | 65 | 25 | 37,079 | 29242 | -1205 | 472,980.36 | 0.15% | -0.02% | -10 |
多晶硅 | 2025/1/3 | 2507 | 42570 | 42780 | 42,405 | 42,550 | 42475 | 42,545 | 75 | 70 | 277 | 1677 | -63 | 3,535.67 | 0.18% | -0.05% | -20 |
多晶硅 | 2025/1/3 | 2508 | 42615 | 42685 | 42465 | 42,615 | 42590 | 42,635 | 25 | 45 | 86 | 416 | -53 | 1,100.02 | 0.06% | 0.00% | 0 |
多晶硅 | 2025/1/3 | 2509 | 42630 | 42725 | 42505 | 42,660 | 42600 | 42,620 | 60 | 20 | 38 | 597 | -16 | 485.92 | 0.14% | 0.07% | 30 |
多晶硅 | 2025/1/3 | 2510 | 42660 | 42715 | 42545 | 42,665 | 42635 | 42,640 | 30 | 5 | 40 | 232 | -12 | 511.71 | 0.07% | 0.01% | 5 |
多晶硅 | 2025/1/3 | 2511 | 42695 | 42800 | 42545 | 42,660 | 42660 | 42,650 | 0 | -10 | 213 | 2424 | -69 | 2,725.45 | 0.00% | -0.08% | -35 |
多晶硅 | 2025/1/3 | 2512 | 44065 | 44230 | 43945 | 44,100 | 44065 | 44,060 | 35 | -5 | 297 | 2171 | -47 | 3,926.09 | 0.08% | 0.08% | 35 |
多晶硅 | 2025/1/6 | 2506 | 42600 | 43,600 | 42560 | 43,325 | 42,520 | 43,150 | 805 | 630 | 68,310 | 31663 | 2421 | 884,322.22 | 1.89% | 1.70% | 725 |
多晶硅 | 2025/1/6 | 2507 | 42670 | 43555 | 42,620 | 43,245 | 42545 | 43,140 | 700 | 595 | 1293 | 2097 | 420 | 16,734.23 | 1.65% | 1.35% | 575 |
多晶硅 | 2025/1/6 | 2508 | 42655 | 43615 | 42655 | 43,380 | 42635 | 43,210 | 745 | 575 | 331 | 419 | 3 | 4,290.84 | 1.75% | 1.70% | 725 |
多晶硅 | 2025/1/6 | 2509 | 42670 | 43585 | 42670 | 43,435 | 42620 | 43,265 | 815 | 645 | 394 | 639 | 42 | 5,114.40 | 1.91% | 1.79% | 765 |
多晶硅 | 2025/1/6 | 2510 | 42735 | 43695 | 42735 | 43,600 | 42640 | 43,280 | 960 | 640 | 226 | 257 | 25 | 2,934.58 | 2.25% | 2.02% | 865 |
多晶硅 | 2025/1/6 | 2511 | 43160 | 43760 | 42790 | 43,680 | 42650 | 43,340 | 1,030 | 690 | 1184 | 2681 | 257 | 15,395.43 | 2.42% | 1.20% | 520 |
多晶硅 | 2025/1/6 | 2512 | 44100 | 45245 | 44100 | 45,185 | 44060 | 44,850 | 1,125 | 790 | 1323 | 2429 | 258 | 17,802.50 | 2.55% | 2.46% | 1085 |
多晶硅 | 2025/1/7 | 2506 | 43325 | 43,450 | 42765 | 43,185 | 43,150 | 43,080 | 35 | -70 | 39,615 | 30357 | -1306 | 512,036.44 | 0.08% | -0.32% | -140 |
多晶硅 | 2025/1/7 | 2507 | 43285 | 43415 | 42,755 | 43,130 | 43140 | 43,045 | -10 | -95 | 900 | 2346 | 249 | 11,623.21 | -0.02% | -0.36% | -155 |
多晶硅 | 2025/1/7 | 2508 | 43445 | 43470 | 42870 | 43,155 | 43210 | 43,115 | -55 | -95 | 303 | 507 | 88 | 3,919.44 | -0.13% | -0.67% | -290 |
多晶硅 | 2025/1/7 | 2509 | 43435 | 43600 | 42940 | 43,315 | 43265 | 43,190 | 50 | -75 | 359 | 762 | 123 | 4,651.97 | 0.12% | -0.28% | -120 |
多晶硅 | 2025/1/7 | 2510 | 43535 | 43670 | 43075 | 43,455 | 43280 | 43,330 | 175 | 50 | 198 | 273 | 16 | 2,573.87 | 0.40% | -0.18% | -80 |
多晶硅 | 2025/1/7 | 2511 | 43340 | 43750 | 43205 | 43,545 | 43340 | 43,445 | 205 | 105 | 505 | 2664 | -17 | 6,582.23 | 0.47% | 0.47% | 205 |
多晶硅 | 2025/1/7 | 2512 | 45185 | 45340 | 44720 | 45,255 | 44850 | 45,025 | 405 | 175 | 471 | 2404 | -25 | 6,362.43 | 0.90% | 0.15% | 70 |
多晶硅 | 2025/1/8 | 2506 | 43185 | 43,390 | 42650 | 42,700 | 43,080 | 42,910 | -380 | -170 | 30,253 | 28183 | -2174 | 389,479.96 | -0.88% | -1.12% | -485 |
多晶硅 | 2025/1/8 | 2507 | 43135 | 43330 | 42,660 | 42,725 | 43045 | 42,910 | -320 | -135 | 589 | 2386 | 40 | 7,582.94 | -0.74% | -0.95% | -410 |
多晶硅 | 2025/1/8 | 2508 | 43275 | 43415 | 42800 | 42,920 | 43115 | 43,010 | -195 | -105 | 72 | 538 | 31 | 929.08 | -0.45% | -0.82% | -355 |
多晶硅 | 2025/1/8 | 2509 | 43305 | 43405 | 42880 | 42,975 | 43190 | 43,090 | -215 | -100 | 128 | 806 | 44 | 1,654.67 | -0.50% | -0.76% | -330 |
多晶硅 | 2025/1/8 | 2510 | 43385 | 43470 | 43085 | 43,110 | 43330 | 43,185 | -220 | -145 | 55 | 262 | -11 | 712.56 | -0.51% | -0.63% | -275 |
多晶硅 | 2025/1/8 | 2511 | 43665 | 43665 | 43175 | 43,260 | 43445 | 43,450 | -185 | 5 | 227 | 2667 | 3 | 2,959.28 | -0.43% | -0.93% | -405 |
多晶硅 | 2025/1/8 | 2512 | 45200 | 45275 | 44720 | 44,815 | 45025 | 44,985 | -210 | -40 | 264 | 2359 | -45 | 3,562.88 | -0.47% | -0.85% | -385 |
多晶硅 | 2025/1/9 | 2506 | 43000 | 43,000 | 42165 | 42,575 | 42,910 | 42,525 | -335 | -385 | 36,908 | 27681 | -502 | 470,888.72 | -0.78% | -0.99% | -425 |
多晶硅 | 2025/1/9 | 2507 | 42855 | 42855 | 42,165 | 42,620 | 42910 | 42,535 | -290 | -375 | 804 | 2454 | 68 | 10,259.68 | -0.68% | -0.55% | -235 |
多晶硅 | 2025/1/9 | 2508 | 42915 | 42940 | 42300 | 42,800 | 43010 | 42,705 | -210 | -305 | 68 | 558 | 20 | 871.24 | -0.49% | -0.27% | -115 |
多晶硅 | 2025/1/9 | 2509 | 43100 | 43100 | 42490 | 42,940 | 43090 | 42,850 | -150 | -240 | 187 | 884 | 78 | 2,404.15 | -0.35% | -0.37% | -160 |
多晶硅 | 2025/1/9 | 2510 | 43225 | 43225 | 42590 | 43,080 | 43185 | 43,025 | -105 | -160 | 46 | 254 | -8 | 593.78 | -0.24% | -0.34% | -145 |
多晶硅 | 2025/1/9 | 2511 | 43375 | 43380 | 42695 | 43,200 | 43450 | 43,115 | -250 | -335 | 452 | 2815 | 148 | 5,846.42 | -0.58% | -0.40% | -175 |
多晶硅 | 2025/1/9 | 2512 | 44865 | 44925 | 44285 | 44,830 | 44985 | 44,640 | -155 | -345 | 334 | 2421 | 62 | 4,473.23 | -0.34% | -0.08% | -35 |
多晶硅 | 2025/1/10 | 2506 | 42660 | 43,480 | 42435 | 43,070 | 42,525 | 43,030 | 545 | 505 | 33,598 | 26973 | -708 | 433,726.36 | 1.28% | 0.96% | 410 |
多晶硅 | 2025/1/10 | 2507 | 42445 | 43470 | 42,445 | 43,110 | 42535 | 43,025 | 575 | 490 | 709 | 2437 | -17 | 9,151.70 | 1.35% | 1.57% | 665 |
多晶硅 | 2025/1/10 | 2508 | 42860 | 43400 | 42785 | 43,230 | 42705 | 42,985 | 525 | 280 | 57 | 557 | -1 | 735.12 | 1.23% | 0.86% | 370 |
多晶硅 | 2025/1/10 | 2509 | 42885 | 43675 | 42865 | 43,475 | 42850 | 43,145 | 625 | 295 | 72 | 911 | 27 | 932.02 | 1.46% | 1.38% | 590 |
多晶硅 | 2025/1/10 | 2510 | 43035 | 43870 | 42985 | 43,640 | 43025 | 43,295 | 615 | 270 | 36 | 248 | -6 | 467.60 | 1.43% | 1.41% | 605 |
多晶硅 | 2025/1/10 | 2511 | 43200 | 44100 | 43160 | 43,665 | 43115 | 43,695 | 550 | 580 | 257 | 2844 | 29 | 3,369.06 | 1.28% | 1.08% | 465 |
多晶硅 | 2025/1/10 | 2512 | 44785 | 45755 | 44765 | 45,375 | 44640 | 45,285 | 735 | 645 | 342 | 2489 | 68 | 4,646.58 | 1.65% | 1.32% | 590 |
多晶硅 | 2025/1/13 | 2506 | 43270 | 43,480 | 42865 | 43,385 | 43,030 | 43,180 | 355 | 150 | 22,370 | 26759 | -214 | 289,782.57 | 0.83% | 0.27% | 115 |
多晶硅 | 2025/1/13 | 2507 | 43025 | 43470 | 42,930 | 43,400 | 43025 | 43,225 | 375 | 200 | 342 | 2489 | 52 | 4,435.19 | 0.87% | 0.87% | 375 |
多晶硅 | 2025/1/13 | 2508 | 42985 | 43540 | 42985 | 43,540 | 42985 | 43,355 | 555 | 370 | 138 | 624 | 67 | 1,794.93 | 1.29% | 1.29% | 555 |
多晶硅 | 2025/1/13 | 2509 | 43530 | 43630 | 43200 | 43,630 | 43145 | 43,475 | 485 | 330 | 133 | 871 | -40 | 1,734.71 | 1.12% | 0.23% | 100 |
多晶硅 | 2025/1/13 | 2510 | 43795 | 43795 | 43345 | 43,650 | 43295 | 43,550 | 355 | 255 | 22 | 245 | -3 | 287.46 | 0.82% | -0.33% | -145 |
多晶硅 | 2025/1/13 | 2511 | 43890 | 43975 | 43595 | 43,790 | 43695 | 43,715 | 95 | 20 | 189 | 2840 | -4 | 2,478.65 | 0.22% | -0.23% | -100 |
多晶硅 | 2025/1/13 | 2512 | 45650 | 45690 | 45215 | 45,690 | 45285 | 45,515 | 405 | 230 | 169 | 2494 | 5 | 2,307.64 | 0.89% | 0.09% | 40 |
|