焦炭主力合约收盘价格

日期	值	涨跌额	涨跌幅
2021-01-21	2800.50	87.00	3.21%
2021-01-20	2713.50	43.00	1.61%
2021-01-19	2670.50	-107.00	-3.85%
2021-01-18	2777.50	2.50	0.09%
2021-01-15	2775.00	31.00	1.13%
2021-01-14	2744.00	33.00	1.22%
2021-01-13	2711.00	-62.00	-2.24%
2021-01-12	2773.00	-71.00	-2.50%
2021-01-11	2844.00	-78.50	-2.69%
2021-01-08	2922.50	-76.00	-2.53%
2021-01-07	2998.50	15.50	0.52%
2021-01-06	2983.00	-9.00	-0.30%
2021-01-05	2992.00	62.50	2.13%
2021-01-04	2929.50	103.50	3.66%
2020-12-31	2826.00	4.50	0.16%
2020-12-30	2821.50	26.00	0.93%
2020-12-29	2795.50	-40.00	-1.41%
2020-12-28	2835.50	-15.50	-0.54%
2020-12-25	2851.00	96.50	3.50%
2020-12-24	2754.50	40.50	1.49%
2020-12-23	2714.00	-11.50	-0.42%
2020-12-22	2725.50	-116.50	-4.10%
2020-12-21	2842.00	181.00	6.80%
2020-12-18	2661.00	73.50	2.84%
2020-12-17	2587.50	34.50	1.35%
2020-12-16	2553.00	19.50	0.77%
2020-12-15	2533.50	67.50	2.74%
2020-12-14	2466.00	-46.00	-1.83%
2020-12-11	2512.00	-105.00	-4.01%
2020-12-10	2617.00	9.00	0.35%
2020-12-09	2608.00	64.00	2.52%
2020-12-08	2544.00	-38.50	-1.49%
2020-12-07	2582.50	18.50	0.72%
2020-12-04	2564.00	31.00	1.22%
2020-12-03	2533.00	-38.00	-1.48%
2020-12-02	2571.00	36.50	1.44%
2020-12-01	2534.50	67.50	2.74%
2020-11-30	2467.00	17.50	0.71%
2020-11-27	2449.50	11.50	0.47%
2020-11-26	2438.00	27.00	1.12%
2020-11-25	2411.00	-9.00	-0.37%
2020-11-24	2420.00	-0.50	-0.02%
2020-11-23	2420.50	-60.00	-2.42%
2020-11-20	2480.50	63.00	2.61%
2020-11-19	2417.50	3.00	0.12%
2020-11-18	2414.50	-8.50	-0.35%
2020-11-17	2423.00	-6.50	-0.27%
2020-11-16	2429.50	10.50	0.43%
2020-11-13	2419.00	27.50	1.15%
2020-11-12	2391.50	-28.50	-1.18%
2020-11-11	2420.00	-0.50	-0.02%
2020-11-10	2420.50	-58.50	-2.36%
2020-11-09	2479.00	61.50	2.54%
2020-11-06	2417.50	71.50	3.05%
2020-11-05	2346.00	6.50	0.28%
2020-11-04	2339.50	91.00	4.05%
2020-11-03	2248.50	-6.50	-0.29%
2020-11-02	2255.00	66.00	3.02%
2020-10-30	2189.00	19.50	0.90%
2020-10-29	2169.50	3.50	0.16%
2020-10-28	2166.00	-5.00	-0.23%
2020-10-27	2171.00	27.00	1.26%
2020-10-26	2144.00	25.50	1.20%
2020-10-23	2118.50	-18.50	-0.87%
2020-10-22	2137.00	1.50	0.07%
2020-10-21	2135.50	28.00	1.33%
2020-10-20	2107.50	15.00	0.72%
2020-10-19	2092.50	-10.00	-0.48%
2020-10-16	2102.50	17.00	0.82%
2020-10-15	2085.50	-12.00	-0.57%
2020-10-14	2097.50	-5.00	-0.24%
2020-10-13	2102.50	24.00	1.15%
2020-10-12	2078.50	-2.00	-0.10%
2020-10-09	2080.50	93.50	4.71%
2020-09-30	1987.00	32.00	1.64%
2020-09-29	1955.00	52.50	2.76%
2020-09-28	1902.50	-5.00	-0.26%
2020-09-25	1907.50	-16.00	-0.83%
2020-09-24	1923.50	-9.00	-0.47%
2020-09-23	1932.50	-34.50	-1.75%
2020-09-22	1967.00	17.50	0.90%
2020-09-21	1949.50	-39.00	-1.96%
2020-09-18	1988.50	40.50	2.08%
2020-09-17	1948.00	11.50	0.59%
2020-09-16	1936.50	-41.00	-2.07%
2020-09-15	1977.50	-14.50	-0.73%
2020-09-14	1992.00	15.50	0.78%
2020-09-11	1976.50	15.00	0.76%
2020-09-10	1961.50	-26.50	-1.33%
2020-09-09	1988.00	-3.50	-0.18%
2020-09-08	1991.50	-31.00	-1.53%
2020-09-07	2022.50	-8.00	-0.39%
2020-09-04	2030.50	-9.50	-0.47%
2020-09-03	2040.00	30.00	1.49%
2020-09-02	2010.00	23.50	1.18%
2020-09-01	1986.50	21.00	1.07%
2020-08-31	1965.50	25.50	1.31%
2020-08-28	1940.00	27.00	1.41%
2020-08-27	1913.00	-9.50	-0.49%
2020-08-26	1922.50	1.50	0.08%
2020-08-25	1921.00	-16.50	-0.85%
2020-08-24	1937.50	-42.50	-2.15%
2020-08-21	1980.00	-5.00	-0.25%
2020-08-20	1985.00	-23.50	-1.17%
2020-08-19	2008.50	10.00	0.50%
2020-08-18	1998.50	8.00	0.40%
2020-08-17	1990.50	-2.00	-0.10%
2020-08-14	1992.50	4.50	0.23%
2020-08-13	1988.00	-21.00	-1.05%
2020-08-12	2009.00	1.00	0.05%
2020-08-11	2008.00	-42.00	-2.05%
2020-08-10	2050.00	-22.00	-1.06%
2020-08-07	2072.00	30.00	1.47%
2020-08-06	2042.00	0.00	0.00%
2020-08-05	2042.00	20.00	0.99%
2020-08-04	2022.00	1.00	0.05%
2020-08-03	2021.00	30.00	1.51%
2020-07-31	1991.00	32.50	1.66%
2020-07-30	1958.50	-20.00	-1.01%
2020-07-29	1978.50	9.50	0.48%
2020-07-28	1969.00	8.00	0.41%
2020-07-27	1961.00	-18.00	-0.91%
2020-07-24	1979.00	-35.00	-1.74%
2020-07-23	2014.00	58.50	2.99%
2020-07-22	1955.50	-5.00	-0.26%
2020-07-21	1960.50	19.50	1.00%
2020-07-20	1941.00	-2.00	-0.10%
2020-07-17	1943.00	41.00	2.16%
2020-07-16	1902.00	6.50	0.34%
2020-07-15	1895.50	-2.00	-0.11%
2020-07-14	1897.50	-19.50	-1.02%
2020-07-13	1917.00	42.00	2.24%
2020-07-10	1875.00	-32.00	-1.68%
2020-07-09	1907.00	-2.50	-0.13%
2020-07-08	1909.50	32.00	1.70%
2020-07-07	1877.50	8.00	0.43%
2020-07-06	1869.50	-2.00	-0.11%
2020-07-03	1871.50	-1.00	-0.05%
2020-07-02	1872.50	2.00	0.11%
2020-07-01	1870.50	-14.50	-0.77%
2020-06-30	1885.00	-4.50	-0.24%
2020-06-29	1889.50	-66.00	-3.38%
2020-06-24	1955.50	7.00	0.36%
2020-06-23	1948.50	-5.50	-0.28%
2020-06-22	1954.00	-18.00	-0.91%
2020-06-19	1972.00	18.50	0.95%
2020-06-18	1953.50	19.50	1.01%
2020-06-17	1934.00	-13.50	-0.69%
2020-06-16	1947.50	15.50	0.80%
2020-06-15	1932.00	-38.00	-1.93%
2020-06-12	1970.00	15.00	0.77%
2020-06-11	1955.00	-6.50	-0.33%
2020-06-10	1961.50	6.00	0.31%
2020-06-09	1955.50	-2.50	-0.13%
2020-06-08	1958.00	4.00	0.20%
2020-06-05	1954.00	-9.50	-0.48%
2020-06-04	1963.50	17.50	0.90%
2020-06-03	1946.00	18.00	0.93%
2020-06-02	1928.00	33.00	1.74%
2020-06-01	1895.00	18.00	0.96%
2020-05-29	1877.00	22.00	1.19%
2020-05-28	1855.00	-8.00	-0.43%
2020-05-27	1863.00	-11.00	-0.59%
2020-05-26	1874.00	5.00	0.27%
2020-05-25	1869.00	60.00	3.32%
2020-05-22	1809.00	-41.50	-2.24%
2020-05-21	1850.50	31.50	1.73%
2020-05-20	1819.00	-18.50	-1.01%
2020-05-19	1837.50	21.50	1.18%
2020-05-18	1816.00	39.50	2.22%
2020-05-15	1776.50	2.00	0.11%
2020-05-14	1774.50	48.50	2.81%
2020-05-13	1726.00	-14.50	-0.83%
2020-05-12	1740.50	14.50	0.84%
2020-05-11	1726.00	-24.00	-1.37%
2020-05-08	1750.00	9.00	0.52%
2020-05-07	1741.00	33.00	1.93%
2020-05-06	1708.00	15.00	0.89%
2020-04-30	1693.00	36.00	2.17%
2020-04-29	1657.00	18.50	1.13%
2020-04-28	1638.50	-63.00	-3.70%
2020-04-27	1701.50	-13.50	-0.79%
2020-04-24	1715.00	32.00	1.90%
2020-04-23	1683.00	-12.00	-0.71%
2020-04-22	1695.00	25.00	1.50%
2020-04-21	1670.00	-38.50	-2.25%
2020-04-20	1708.50	-9.00	-0.52%
2020-04-17	1717.50	0.50	0.03%
2020-04-16	1717.00	17.00	1.00%
2020-04-15	1700.00	-31.00	-1.79%
2020-04-14	1731.00	1.00	0.06%
2020-04-13	1730.00	0.00	0.00%
2020-04-10	1730.00	31.00	1.82%
2020-04-09	1699.00	19.00	1.13%
2020-04-08	1680.00	35.00	2.13%
2020-04-07	1645.00	27.50	1.70%
2020-04-03	1617.50	-132.50	-7.57%
2020-04-02	1750.00	19.00	1.10%
2020-04-01	1731.00	-32.50	-1.84%
2020-03-31	1763.50	-3.50	-0.20%
2020-03-30	1767.00	-33.00	-1.83%
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	0.00	0.00%