焦煤主力合约收盘价格

日期	值	涨跌额	涨跌幅
2021-01-26	1581.50	-50.00	-3.06%
2021-01-25	1631.50	8.50	0.52%
2021-01-22	1623.00	-30.50	-1.84%
2021-01-21	1653.50	23.50	1.44%
2021-01-20	1630.00	-27.50	-1.66%
2021-01-19	1657.50	-49.50	-2.90%
2021-01-18	1707.00	-20.00	-1.16%
2021-01-15	1727.00	61.00	3.66%
2021-01-14	1666.00	14.50	0.88%
2021-01-13	1651.50	-83.00	-4.79%
2021-01-12	1734.50	-47.00	-2.64%
2021-01-11	1781.50	9.50	0.54%
2021-01-08	1772.00	42.50	2.46%
2021-01-07	1729.50	31.50	1.86%
2021-01-06	1698.00	-11.50	-0.67%
2021-01-05	1709.50	21.50	1.27%
2021-01-04	1688.00	59.00	3.62%
2020-12-31	1629.00	-11.50	-0.70%
2020-12-30	1640.50	-20.50	-1.23%
2020-12-29	1661.00	-51.50	-3.01%
2020-12-28	1712.50	23.50	1.39%
2020-12-25	1689.00	63.00	3.87%
2020-12-24	1626.00	-1.00	-0.06%
2020-12-23	1627.00	11.50	0.71%
2020-12-22	1615.50	-67.50	-4.01%
2020-12-21	1683.00	70.00	4.34%
2020-12-18	1613.00	45.50	2.90%
2020-12-17	1567.50	48.00	3.16%
2020-12-16	1519.50	7.50	0.50%
2020-12-15	1512.00	6.50	0.43%
2020-12-14	1505.50	-16.00	-1.05%
2020-12-11	1521.50	-80.50	-5.02%
2020-12-10	1602.00	-17.50	-1.08%
2020-12-09	1619.50	95.50	6.27%
2020-12-08	1524.00	-6.50	-0.42%
2020-12-07	1530.50	10.50	0.69%
2020-12-04	1520.00	-1.50	-0.10%
2020-12-03	1521.50	-13.50	-0.88%
2020-12-02	1535.00	61.00	4.14%
2020-12-01	1474.00	50.00	3.51%
2020-11-30	1424.00	-7.50	-0.52%
2020-11-27	1431.50	5.50	0.39%
2020-11-26	1426.00	1.50	0.11%
2020-11-25	1424.50	19.00	1.35%
2020-11-24	1405.50	41.00	3.00%
2020-11-23	1364.50	43.00	3.25%
2020-11-20	1321.50	9.50	0.72%
2020-11-19	1312.00	-9.50	-0.72%
2020-11-18	1321.50	4.50	0.34%
2020-11-17	1317.00	-15.00	-1.13%
2020-11-16	1332.00	-37.00	-2.70%
2020-11-13	1369.00	0.00	0.00%
2020-11-12	1369.00	14.50	1.07%
2020-11-11	1354.50	46.50	3.56%
2020-11-10	1308.00	-3.00	-0.23%
2020-11-09	1311.00	7.00	0.54%
2020-11-06	1304.00	-2.50	-0.19%
2020-11-05	1306.50	-4.00	-0.31%
2020-11-04	1310.50	-25.50	-1.91%
2020-11-03	1336.00	-29.50	-2.16%
2020-11-02	1365.50	10.00	0.74%
2020-10-30	1355.50	-2.00	-0.15%
2020-10-29	1357.50	17.50	1.31%
2020-10-28	1340.00	-8.00	-0.59%
2020-10-27	1348.00	4.50	0.33%
2020-10-26	1343.50	-3.00	-0.22%
2020-10-23	1346.50	-8.50	-0.63%
2020-10-22	1355.00	6.00	0.44%
2020-10-21	1349.00	1.00	0.07%
2020-10-20	1348.00	20.50	1.54%
2020-10-19	1327.50	-7.50	-0.56%
2020-10-16	1335.00	-7.50	-0.56%
2020-10-15	1342.50	-7.00	-0.52%
2020-10-14	1349.50	-0.50	-0.04%
2020-10-13	1350.00	6.50	0.48%
2020-10-12	1343.50	22.50	1.70%
2020-10-09	1321.00	49.50	3.89%
2020-09-30	1271.50	-5.00	-0.39%
2020-09-29	1276.50	12.00	0.95%
2020-09-28	1264.50	20.50	1.65%
2020-09-25	1244.00	-14.50	-1.15%
2020-09-24	1258.50	-13.00	-1.02%
2020-09-23	1271.50	0.00	0.00%
2020-09-22	1271.50	2.00	0.16%
2020-09-21	1269.50	-7.50	-0.59%
2020-09-18	1277.00	17.00	1.35%
2020-09-17	1260.00	13.00	1.04%
2020-09-16	1247.00	-8.50	-0.68%
2020-09-15	1255.50	-7.50	-0.59%
2020-09-14	1263.00	6.00	0.48%
2020-09-11	1257.00	10.50	0.84%
2020-09-10	1246.50	-12.00	-0.95%
2020-09-09	1258.50	-4.50	-0.36%
2020-09-08	1263.00	-23.00	-1.79%
2020-09-07	1286.00	4.50	0.35%
2020-09-04	1281.50	-2.00	-0.16%
2020-09-03	1283.50	5.50	0.43%
2020-09-02	1278.00	14.50	1.15%
2020-09-01	1263.50	24.00	1.94%
2020-08-31	1239.50	8.50	0.69%
2020-08-28	1231.00	7.50	0.61%
2020-08-27	1223.50	5.50	0.45%
2020-08-26	1218.00	-0.50	-0.04%
2020-08-25	1218.50	0.50	0.04%
2020-08-24	1218.00	0.50	0.04%
2020-08-21	1217.50	3.00	0.25%
2020-08-20	1214.50	29.50	2.49%
2020-08-19	1185.00	-19.50	-1.62%
2020-08-18	1204.50	10.50	0.88%
2020-08-17	1194.00	0.00	0.00%
2020-08-14	1194.00	8.50	0.72%
2020-08-13	1185.50	-12.00	-1.00%
2020-08-12	1197.50	1.50	0.13%
2020-08-11	1196.00	-14.50	-1.20%
2020-08-10	1210.50	-6.00	-0.49%
2020-08-07	1216.50	-3.00	-0.25%
2020-08-06	1219.50	8.00	0.66%
2020-08-05	1211.50	4.00	0.33%
2020-08-04	1207.50	-20.00	-1.63%
2020-08-03	1227.50	8.00	0.66%
2020-07-31	1219.50	13.00	1.08%
2020-07-30	1206.50	-14.50	-1.19%
2020-07-29	1221.00	6.00	0.49%
2020-07-28	1215.00	-9.00	-0.74%
2020-07-27	1224.00	-13.00	-1.05%
2020-07-24	1237.00	8.00	0.65%
2020-07-23	1229.00	6.50	0.53%
2020-07-22	1222.50	-11.00	-0.89%
2020-07-21	1233.50	26.00	2.15%
2020-07-20	1207.50	-3.00	-0.25%
2020-07-17	1210.50	8.50	0.71%
2020-07-16	1202.00	6.50	0.54%
2020-07-15	1195.50	-2.50	-0.21%
2020-07-14	1198.00	-11.00	-0.91%
2020-07-13	1209.00	12.00	1.00%
2020-07-10	1197.00	-21.00	-1.72%
2020-07-09	1218.00	21.50	1.80%
2020-07-08	1196.50	10.00	0.84%
2020-07-07	1186.50	-4.00	-0.34%
2020-07-06	1190.50	-1.50	-0.13%
2020-07-03	1192.00	-1.00	-0.08%
2020-07-02	1193.00	20.00	1.71%
2020-07-01	1173.00	-7.50	-0.64%
2020-06-30	1180.50	8.00	0.68%
2020-06-29	1172.50	-17.50	-1.47%
2020-06-24	1190.00	0.00	0.00%
2020-06-23	1190.00	13.50	1.15%
2020-06-22	1176.50	-14.00	-1.18%
2020-06-19	1190.50	0.00	0.00%
2020-06-18	1190.50	19.00	1.62%
2020-06-17	1171.50	-14.00	-1.18%
2020-06-16	1185.50	23.00	1.98%
2020-06-15	1162.50	-25.00	-2.11%
2020-06-12	1187.50	2.00	0.17%
2020-06-11	1185.50	0.00	0.00%
2020-06-10	1185.50	-6.50	-0.55%
2020-06-09	1192.00	-0.50	-0.04%
2020-06-08	1192.50	23.50	2.01%
2020-06-05	1169.00	-9.00	-0.76%
2020-06-04	1178.00	4.00	0.34%
2020-06-03	1174.00	-3.00	-0.25%
2020-06-02	1177.00	7.00	0.60%
2020-06-01	1170.00	8.00	0.69%
2020-05-29	1162.00	3.00	0.26%
2020-05-28	1159.00	-4.50	-0.39%
2020-05-27	1163.50	7.50	0.65%
2020-05-26	1156.00	2.50	0.22%
2020-05-25	1153.50	3.50	0.30%
2020-05-22	1150.00	-15.00	-1.29%
2020-05-21	1165.00	5.00	0.43%
2020-05-20	1160.00	-10.50	-0.90%
2020-05-19	1170.50	31.50	2.77%
2020-05-18	1139.00	14.50	1.29%
2020-05-15	1124.50	-2.50	-0.22%
2020-05-14	1127.00	14.00	1.26%
2020-05-13	1113.00	-1.50	-0.13%
2020-05-12	1114.50	34.00	3.15%
2020-05-11	1080.50	-9.50	-0.87%
2020-05-08	1090.00	1.50	0.14%
2020-05-07	1088.50	7.50	0.69%
2020-05-06	1081.00	12.00	1.12%
2020-04-30	1069.00	29.50	2.84%
2020-04-29	1039.50	4.00	0.39%
2020-04-28	1035.50	-39.50	-3.67%
2020-04-27	1075.00	-18.00	-1.65%
2020-04-24	1093.00	-7.50	-0.68%
2020-04-23	1100.50	-16.50	-1.48%
2020-04-22	1117.00	9.00	0.81%
2020-04-21	1108.00	-24.00	-2.12%
2020-04-20	1132.00	-4.50	-0.40%
2020-04-17	1136.50	-0.50	-0.04%
2020-04-16	1137.00	13.00	1.16%
2020-04-15	1124.00	-6.50	-0.57%
2020-04-14	1130.50	-1.50	-0.13%
2020-04-13	1132.00	1.00	0.09%
2020-04-10	1131.00	27.50	2.49%
2020-04-09	1103.50	7.00	0.64%
2020-04-08	1096.50	8.50	0.78%
2020-04-07	1088.00	13.00	1.21%
2020-04-03	1075.00	-158.00	-12.81%
2020-04-02	1233.00	-10.50	-0.84%
2020-04-01	1243.50	-17.00	-1.35%
2020-03-31	1260.50	18.50	1.49%
2020-03-30	1242.00	-12.00	-0.96%
2020-03-27	1254.00	3.50	0.28%
2020-03-26	1250.50	-10.00	-0.79%
2020-03-25	1260.50	-10.50	-0.83%
2020-03-24	1271.00	27.50	2.21%
2020-03-23	1243.50	-11.00	-0.88%
2020-03-20	1254.50	-21.50	-1.68%
2020-03-19	1276.00	2.50	0.20%
2020-03-18	1273.50	-8.50	-0.66%
2020-03-17	1282.00	6.50	0.51%
2020-03-16	1275.50	-14.50	-1.12%
2020-03-13	1290.00	18.50	1.45%
2020-03-12	1271.50	14.50	1.15%
2020-03-11	1257.00	-1.00	-0.08%
2020-03-10	1258.00	5.00	0.40%
2020-03-09	1253.00	-3.00	-0.24%
2020-03-06	1256.00	-5.50	-0.44%
2020-03-05	1261.50	-12.50	-0.98%
2020-03-04	1274.00	2.50	0.20%
2020-03-03	1271.50	-6.00	-0.47%
2020-03-02	1277.50	35.50	2.86%
2020-02-28	1242.00	-22.50	-1.78%
2020-02-27	1264.50	-4.50	-0.35%
2020-02-26	1269.00	-7.50	-0.59%
2020-02-25	1276.50	-2.50	-0.20%
2020-02-24	1279.00	15.50	1.23%
2020-02-21	1263.50	-15.50	-1.21%
2020-02-20	1279.00	6.00	0.47%
2020-02-19	1273.00	9.00	0.71%
2020-02-18	1264.00	-6.50	-0.51%
2020-02-17	1270.50	-5.00	-0.39%
2020-02-14	1275.50	6.00	0.47%
2020-02-13	1269.50	-10.50	-0.82%
2020-02-12	1280.00	16.00	1.27%
2020-02-11	1264.00	40.00	3.27%
2020-02-10	1224.00	-7.00	-0.57%
2020-02-07	1231.00	0.50	0.04%
2020-02-06	1230.50	32.00	2.67%
2020-02-05	1198.50	0.00	0.00%
2020-02-04	1198.50	30.00	2.57%
2020-02-03	1168.50	0.00	0.00%