日期

开盘价

最高价

最低价

收盘价

成交量/手

持仓量

涨幅

结算价

2109合约

8.10

8,958

9,066

8,910

9,042

158,285

152,929

1.01%

9,004

8.11

9,120

9,180

9,004

9,062

171,476

145,961

0.64%

9,068

8.12

9,010

9,146

9,010

9,064

134,477

128,408

-0.04%

9,088

8.13

9,060

9,198

8,922

9,180

220,835

130,984

1.01%

9,066

8.16

9,198

9,226

9,016

9,068

153,060

104,890

0.02%

9,114

8.17

9,062

9,198

8,956

9,192

137,268

96,266

0.86%

9,078

8.18

9,200

9,242

9,120

9,216

84,269

81,104

1.52%

9,186

8.19

9,108

9,342

9,094

9,334

63,290

67,468

1.61%

9,238

8.20

9,334

9,570

9,280

9,494

68,760

57,145

2.77%

9,420

8.23

9,542

9,976

9,478

9,838

48,166

42,034

4.44%

9,756

8.24

9,838

9,872

9,704

9,718

25,619

36,211

-0.39%

9,788

8.25

9,726

9,934

9,726

9,908

17,564

30,367

1.23%

9,812

2201合约

8.18

9,050

9,150

9,018

9,126

293,821

186,636

1.90%

9,092

8.19

9,020

9,202

9,020

9,200

281,102

208,045

1.19%

9,114

8.20

9,180

9,306

9,130

9,300

408,830

220,947

2.04%

9,216

8.23

9,376

9,758

9,358

9,642

494,321

231,134

4.62%

9,570

8.24

9,684

9,720

9,474

9,490

414,945

227,009

-0.84%

9,610

8.25

9,548

9,730

9,524

9,698

393,731

235,375

0.92%

9,624