焦炭主力合约收盘价格

日期	值	涨跌额	涨跌幅
2020-03-27	1800.00	7.00	0.39%
2020-03-26	1793.00	-8.00	-0.44%
2020-03-25	1801.00	5.50	0.31%
2020-03-24	1795.50	30.50	1.73%
2020-03-23	1765.00	-21.00	-1.18%
2020-03-20	1786.00	-23.50	-1.30%
2020-03-19	1809.50	-19.00	-1.04%
2020-03-18	1828.50	-23.00	-1.24%
2020-03-17	1851.50	5.00	0.27%
2020-03-16	1846.50	-32.50	-1.73%
2020-03-13	1879.00	51.50	2.82%
2020-03-12	1827.50	5.50	0.30%
2020-03-11	1822.00	1.50	0.08%
2020-03-10	1820.50	7.00	0.39%
2020-03-09	1813.50	12.50	0.69%
2020-03-06	1801.00	-29.00	-1.58%
2020-03-05	1830.00	-3.00	-0.16%
2020-03-04	1833.00	4.50	0.25%
2020-03-03	1828.50	-9.50	-0.52%
2020-03-02	1838.00	49.00	2.74%
2020-02-28	1789.00	-16.00	-0.89%
2020-02-27	1805.00	-39.00	-2.11%
2020-02-26	1844.00	-26.00	-1.39%
2020-02-25	1870.00	6.00	0.32%
2020-02-24	1864.00	-3.00	-0.16%
2020-02-21	1867.00	-8.00	-0.43%
2020-02-20	1875.00	33.00	1.79%
2020-02-19	1842.00	-7.00	-0.38%
2020-02-18	1849.00	-22.00	-1.18%
2020-02-17	1871.00	-10.50	-0.56%
2020-02-14	1881.50	1.50	0.08%
2020-02-13	1880.00	-6.00	-0.32%
2020-02-12	1886.00	31.00	1.67%
2020-02-11	1855.00	56.00	3.11%
2020-02-10	1799.00	5.50	0.31%
2020-02-07	1793.50	0.00	0.00%
2020-02-06	1793.50	18.50	1.04%
2020-02-05	1775.00	-3.00	-0.17%
2020-02-04	1778.00	45.00	2.60%
2020-02-03	1733.00	-99.00	-5.40%
2020-01-23	1832.00	-27.00	-1.45%
2020-01-22	1859.00	-2.00	-0.11%
2020-01-21	1861.00	-19.50	-1.04%
2020-01-20	1880.50	5.50	0.29%
2020-01-17	1875.00	17.50	0.94%
2020-01-16	1857.50	5.00	0.27%
2020-01-15	1852.50	-9.50	-0.51%
2020-01-14	1862.00	14.00	0.76%
2020-01-13	1848.00	-34.00	-1.81%
2020-01-10	1882.00	2.50	0.13%
2020-01-09	1879.50	-29.00	-1.52%
2020-01-08	1908.50	17.50	0.93%
2020-01-07	1891.00	8.00	0.42%
2020-01-06	1883.00	16.00	0.86%
2020-01-03	1867.00	-1.00	-0.05%
2020-01-02	1868.00	-15.00	-0.80%
2019-12-31	1883.00	21.50	1.15%
2019-12-30	1861.50	6.00	0.32%
2019-12-27	1855.50	3.00	0.16%
2019-12-26	1852.50	6.50	0.35%
2019-12-25	1846.00	-8.00	-0.43%
2019-12-24	1854.00	-9.00	-0.48%
2019-12-23	1863.00	-9.00	-0.48%
2019-12-20	1872.00	-15.50	-0.82%
2019-12-19	1887.50	25.50	1.37%
2019-12-18	1862.00	7.50	0.40%
2019-12-17	1854.50	29.00	1.59%
2019-12-16	1825.50	-22.50	-1.22%
2019-12-13	1848.00	-67.00	-3.50%
2019-12-12	1915.00	-3.00	-0.16%
2019-12-11	1918.00	-0.50	-0.03%
2019-12-10	1918.50	-8.00	-0.42%
2019-12-09	1926.50	53.00	2.83%
2019-12-06	1873.50	5.50	0.29%
2019-12-05	1868.00	-5.50	-0.29%
2019-12-04	1873.50	14.00	0.75%
2019-12-03	1859.50	6.00	0.32%
2019-12-02	1853.50	4.00	0.22%
2019-11-29	1849.50	-10.50	-0.56%
2019-11-28	1860.00	-4.50	-0.24%
2019-11-27	1864.50	5.50	0.30%
2019-11-26	1859.00	-44.50	-2.34%
2019-11-25	1903.50	89.00	4.90%
2019-11-22	1814.50	12.50	0.69%
2019-11-21	1802.00	-12.00	-0.66%
2019-11-20	1814.00	1.00	0.06%
2019-11-19	1813.00	56.50	3.22%
2019-11-18	1756.50	-3.50	-0.20%
2019-11-15	1760.00	7.00	0.40%
2019-11-14	1753.00	40.50	2.36%
2019-11-13	1712.50	-6.00	-0.35%
2019-11-12	1718.50	19.50	1.15%
2019-11-11	1699.00	-51.00	-2.91%
2019-11-08	1750.00	1.50	0.09%
2019-11-07	1748.50	-0.50	-0.03%
2019-11-06	1749.00	-15.00	-0.85%
2019-11-05	1764.00	31.50	1.82%
2019-11-04	1732.50	-10.50	-0.60%
2019-11-01	1743.00	5.50	0.32%
2019-10-31	1737.50	-7.00	-0.40%
2019-10-30	1744.50	-13.50	-0.77%
2019-10-29	1758.00	10.50	0.60%
2019-10-28	1747.50	-46.00	-2.56%
2019-10-25	1793.50	12.50	0.70%
2019-10-24	1781.00	10.50	0.59%
2019-10-23	1770.50	22.00	1.26%
2019-10-22	1748.50	6.00	0.34%
2019-10-21	1742.50	-36.50	-2.05%
2019-10-18	1779.00	-9.00	-0.50%
2019-10-17	1788.00	11.00	0.62%
2019-10-16	1777.00	-32.50	-1.80%
2019-10-15	1809.50	4.50	0.25%
2019-10-14	1805.00	-57.00	-3.06%
2019-10-11	1862.00	4.00	0.22%
2019-10-10	1858.00	7.00	0.38%
2019-10-09	1851.00	-29.00	-1.54%
2019-10-08	1880.00	7.00	0.37%
2019-09-30	1873.00	-3.00	-0.16%
2019-09-27	1876.00	-11.50	-0.61%
2019-09-26	1887.50	-8.00	-0.42%
2019-09-25	1895.50	9.00	0.48%
2019-09-24	1886.50	-95.50	-4.82%
2019-09-23	1982.00	43.00	2.22%
2019-09-20	1939.00	-23.50	-1.20%
2019-09-19	1962.50	-16.50	-0.83%
2019-09-18	1979.00	5.00	0.25%
2019-09-17	1974.00	-20.00	-1.00%
2019-09-16	1994.00	-11.00	-0.55%
2019-09-12	2005.00	30.00	1.52%
2019-09-11	1975.00	14.00	0.71%
2019-09-10	1961.00	-2.50	-0.13%
2019-09-09	1963.50	45.50	2.37%
2019-09-06	1918.00	0.00	0.00%
2019-09-05	1918.00	2.00	0.10%
2019-09-04	1916.00	29.50	1.56%
2019-09-03	1886.50	-29.50	-1.54%
2019-09-02	1916.00	25.00	1.32%
2019-08-30	1891.00	33.50	1.80%
2019-08-29	1857.50	-29.50	-1.56%
2019-08-28	1887.00	11.50	0.61%
2019-08-27	1875.50	-7.50	-0.40%
2019-08-26	1883.00	-67.00	-3.44%
2019-08-23	1950.00	-5.50	-0.28%
2019-08-22	1955.50	-7.50	-0.38%
2019-08-21	1963.00	-22.50	-1.13%
2019-08-20	1985.50	6.00	0.30%
2019-08-19	1979.50	-70.00	-3.42%
2019-08-16	2049.50	0.00	0.00%
2019-08-15	2049.50	4.00	0.20%
2019-08-14	2045.50	-7.50	-0.37%
2019-08-13	2053.00	-7.00	-0.34%
2019-08-12	2060.00	22.50	1.10%
2019-08-09	2037.50	-25.50	-1.24%
2019-08-08	2063.00	-3.50	-0.17%
2019-08-07	2066.50	30.00	1.47%
2019-08-06	2036.50	5.00	0.25%
2019-08-05	2031.50	-19.50	-0.95%
2019-08-02	2051.00	-54.00	-2.57%
2019-08-01	2105.00	-36.50	-1.70%
2019-07-31	2141.50	-8.50	-0.40%
2019-07-30	2150.00	-19.00	-0.88%
2019-07-29	2169.00	-11.50	-0.53%
2019-07-26	2180.50	41.50	1.94%
2019-07-25	2139.00	17.00	0.80%
2019-07-24	2122.00	-32.00	-1.49%
2019-07-23	2154.00	13.00	0.61%
2019-07-22	2141.00	-46.00	-2.10%
2019-07-19	2187.00	-7.50	-0.34%
2019-07-18	2194.50	-15.00	-0.68%
2019-07-17	2209.50	36.00	1.66%
2019-07-16	2173.50	6.00	0.28%
2019-07-15	2167.50	49.00	2.31%
2019-07-12	2118.50	25.00	1.19%
2019-07-11	2093.50	11.50	0.55%
2019-07-10	2082.00	-37.00	-1.75%
2019-07-09	2119.00	-3.50	-0.16%
2019-07-08	2122.50	-17.50	-0.82%
2019-07-05	2140.00	-14.50	-0.67%
2019-07-04	2154.50	52.50	2.50%
2019-07-03	2102.00	-8.50	-0.40%
2019-07-02	2110.50	-20.00	-0.94%
2019-07-01	2130.50	59.50	2.87%
2019-06-28	2071.00	16.50	0.80%
2019-06-27	2054.50	-51.00	-2.42%
2019-06-26	2105.50	13.50	0.65%
2019-06-25	2092.00	10.50	0.50%
2019-06-24	2081.50	-8.00	-0.38%
2019-06-21	2089.50	13.00	0.63%
2019-06-20	2076.50	10.50	0.51%
2019-06-19	2066.00	10.50	0.51%
2019-06-18	2055.50	-9.00	-0.44%
2019-06-17	2064.50	-44.00	-2.09%
2019-06-14	2108.50	-43.00	-2.00%
2019-06-13	2151.50	37.00	1.75%
2019-06-12	2114.50	-94.00	-4.26%
2019-06-11	2208.50	82.00	3.86%
2019-06-10	2126.50	-20.00	-0.93%
2019-06-06	2146.50	32.00	1.51%
2019-06-05	2114.50	-12.50	-0.59%
2019-06-04	2127.00	28.50	1.36%
2019-06-03	2098.50	-42.00	-1.96%
2019-05-31	2140.50	-64.50	-2.93%
2019-05-30	2205.00	-17.00	-0.77%
2019-05-29	2222.00	-15.00	-0.67%
2019-05-28	2237.00	-22.00	-0.97%
2019-05-27	2259.00	-62.00	-2.67%
2019-05-24	2321.00	57.00	2.52%
2019-05-23	2264.00	-32.50	-1.42%
2019-05-22	2296.50	25.50	1.12%
2019-05-21	2271.00	98.50	4.53%
2019-05-20	2172.50	10.00	0.46%
2019-05-17	2162.50	23.50	1.10%
2019-05-16	2139.00	-1.00	-0.05%
2019-05-15	2140.00	49.00	2.34%
2019-05-14	2091.00	-35.50	-1.67%
2019-05-13	2126.50	-40.50	-1.87%
2019-05-10	2167.00	11.00	0.51%
2019-05-09	2156.00	8.50	0.40%
2019-05-08	2147.50	28.50	1.34%
2019-05-07	2119.00	56.00	2.71%
2019-05-06	2063.00	16.50	0.81%
2019-04-30	2046.50	-0.50	-0.02%
2019-04-29	2047.00	32.00	1.59%
2019-04-26	2015.00	-21.00	-1.03%
2019-04-25	2036.00	-11.00	-0.54%
2019-04-24	2047.00	1.00	0.05%
2019-04-23	2046.00	12.50	0.61%
2019-04-22	2033.50	-16.50	-0.80%
2019-04-19	2050.00	38.00	1.89%
2019-04-18	2012.00	-35.00	-1.71%
2019-04-17	2047.00	-14.00	-0.68%
2019-04-16	2061.00	11.00	0.54%
2019-04-15	2050.00	19.00	0.94%
2019-04-12	2031.00	19.00	0.94%
2019-04-11	2012.00	-5.50	-0.27%
2019-04-10	2017.50	-27.50	-1.34%
2019-04-09	2045.00	-30.50	-1.47%
2019-04-08	2075.50	49.00	2.42%
2019-04-04	2026.50	0.50	0.02%
2019-04-03	2026.00	21.50	1.07%
2019-04-02	2004.50	-12.50	-0.62%
2019-04-01	2017.00	0.00	0.00%