認購期權
2024年9月20日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 509.01 | 0.00 | - | 1 | 1 | 420.00 | 0.20 | 0.00 | - | 30 | 90 |
| - | - | - | - | - | 430.00 | 0.70 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 440.00 | 0.32 | 0.00 | - | 1 | 21 |
| 658.00 | 0.00 | - | 1 | 1 | 450.00 | 0.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 460.00 | 1.07 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 480.00 | 1.10 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 490.00 | 9.80 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 500.00 | 1.40 | 0.00 | - | - | 1 |
| 814.32 | 0.00 | - | 2 | 2 | 510.00 | 1.18 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 520.00 | 1.47 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 530.00 | 2.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 540.00 | 2.85 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 550.00 | 2.00 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 560.00 | 1.30 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 570.00 | 1.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 580.00 | 0.45 | 0.00 | - | 4 | 17 |
| 727.38 | 0.00 | - | 1 | 1 | 590.00 | 1.75 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 600.00 | 1.22 | 0.00 | - | 1 | 94 |
| 342.90 | 0.00 | - | 2 | 2 | 610.00 | 8.50 | 0.00 | - | 1 | 15 |
| 536.90 | 0.00 | - | 1 | 2 | 620.00 | 1.27 | 0.00 | - | 2 | 50 |
| 509.30 | 0.00 | - | 2 | 2 | 630.00 | 1.30 | 0.00 | - | 1 | 7 |
| 313.73 | 0.00 | - | 1 | 1 | 640.00 | 3.25 | 0.00 | - | 1 | 8 |
| 509.00 | 0.00 | - | 1 | 3 | 650.00 | 1.70 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 660.00 | 1.59 | 0.00 | - | 3 | 105 |
| 582.00 | 0.00 | - | 2 | 7 | 670.00 | 1.65 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 680.00 | 2.65 | 0.00 | - | 10 | 473 |
| - | - | - | - | - | 690.00 | 1.90 | 0.00 | - | 1 | 72 |
| 545.45 | 0.00 | - | 6 | 6 | 700.00 | 2.30 | 0.00 | - | 1 | 809 |
| 536.75 | 0.00 | - | 2 | 2 | 710.00 | 3.00 | 0.00 | - | 1 | 62 |
| - | - | - | - | - | 720.00 | 2.80 | 0.00 | - | 1 | 43 |
| 519.46 | 0.00 | - | 5 | 9 | 730.00 | 1.81 | 0.00 | - | 1 | 62 |
| 538.16 | 0.00 | - | 1 | 2 | 740.00 | 2.00 | 0.00 | - | 4 | 43 |
| 500.36 | 0.00 | - | 4 | 4 | 750.00 | 2.85 | 0.00 | - | 1 | 83 |
| 524.77 | 0.00 | - | 1 | 4 | 760.00 | 2.50 | 0.00 | - | 1 | 28 |
| 484.50 | 0.00 | - | 1 | 2 | 770.00 | 2.49 | 0.00 | - | 5 | 13 |
| - | - | - | - | - | 780.00 | 2.80 | -2.04 | -42.15% | 3 | 71 |
| 140.17 | 0.00 | - | - | 0 | 790.00 | 3.30 | 0.00 | - | 28 | 99 |
| 430.91 | 0.00 | - | 3 | 26 | 800.00 | 3.70 | 0.00 | - | 1 | 1,568 |
| 463.26 | 0.00 | - | 1 | 1 | 810.00 | 3.90 | 0.00 | - | 1 | 37 |
| 502.00 | 0.00 | - | 5 | 5 | 820.00 | 3.90 | 0.00 | - | 1 | 121 |
| 511.54 | 0.00 | - | 2 | 8 | 830.00 | 4.18 | -4.12 | -49.64% | 3 | 64 |
| 574.88 | 0.00 | - | 1 | 4 | 840.00 | 4.90 | 0.00 | - | 1 | 79 |
| 573.76 | 0.00 | - | 1 | 18 | 850.00 | 4.55 | -5.45 | -54.50% | 4 | 231 |
| 571.92 | 0.00 | - | 1 | 9 | 860.00 | 6.50 | 0.00 | - | 7 | 50 |
| 314.00 | 0.00 | - | 1 | 1 | 870.00 | 8.60 | 0.00 | - | 12 | 71 |
| 496.12 | 0.00 | - | 2 | 9 | 880.00 | 6.64 | -4.66 | -41.24% | 1 | 59 |
| 288.00 | 0.00 | - | 1 | 3 | 890.00 | 7.50 | 0.00 | - | 5 | 87 |
| 336.70 | 0.00 | - | 1 | 11 | 900.00 | 6.90 | -7.07 | -50.61% | 1 | 94 |
| 530.36 | 0.00 | - | 1 | 7 | 910.00 | 8.40 | 0.00 | - | 8 | 49 |
| 323.72 | 0.00 | - | 4 | 26 | 920.00 | 12.20 | 0.00 | - | 8 | 35 |
| 361.30 | 0.00 | - | 1 | 10 | 930.00 | 18.20 | 0.00 | - | 1 | 20 |
| 307.13 | 0.00 | - | 5 | 12 | 940.00 | 10.70 | 0.00 | - | 1 | 39 |
| 479.00 | 0.00 | - | 7 | 15 | 950.00 | 9.80 | -3.58 | -26.76% | 5 | 200 |
| 463.20 | 0.00 | - | 1 | 7 | 960.00 | 13.21 | 0.00 | - | 1 | 161 |
| 405.00 | 0.00 | - | 1 | 4 | 970.00 | 21.40 | 0.00 | - | 1 | 33 |
| 284.00 | 0.00 | - | 1 | 8 | 980.00 | 14.87 | 0.00 | - | 3 | 36 |
| 276.00 | 0.00 | - | 1 | 9 | 990.00 | 16.60 | 0.00 | - | 1 | 172 |
| 405.25 | 0.00 | - | 1 | 37 | 1,000.00 | 14.00 | -5.42 | -27.91% | 12 | 96 |
| 259.90 | 0.00 | - | 1 | 9 | 1,010.00 | 30.30 | 0.00 | - | 9 | 57 |
| 430.00 | 0.00 | - | 4 | 32 | 1,020.00 | 21.00 | 0.00 | - | 1 | 45 |
| 253.85 | 0.00 | - | 1 | 14 | 1,030.00 | 37.14 | 0.00 | - | 5 | 80 |
| 282.05 | 0.00 | - | 1 | 12 | 1,040.00 | 20.47 | -6.37 | -23.73% | 5 | 55 |
| 393.00 | 0.00 | - | 1 | 11 | 1,050.00 | 32.50 | 0.00 | - | 1 | 47 |
| 309.00 | 0.00 | - | 5 | 19 | 1,060.00 | 30.02 | 0.00 | - | 2 | 44 |
| 390.05 | 0.00 | - | 1 | 9 | 1,070.00 | 30.93 | 0.00 | - | 1 | 48 |
| 222.86 | 0.00 | - | 1 | 16 | 1,080.00 | 38.60 | 0.00 | - | 6 | 38 |
| 277.84 | 0.00 | - | 1 | 9 | 1,090.00 | 41.20 | 0.00 | - | 11 | 73 |
| 197.73 | 0.00 | - | 1 | 46 | 1,100.00 | 30.27 | -6.13 | -16.84% | 3 | 180 |
| 191.00 | 0.00 | - | 5 | 12 | 1,110.00 | 50.10 | 0.00 | - | 1 | 40 |
| 263.50 | 0.00 | - | 1 | 37 | 1,120.00 | 50.10 | 0.00 | - | 2 | 54 |
| 246.30 | 0.00 | - | 1 | 37 | 1,130.00 | 72.39 | 0.00 | - | 40 | 105 |
| 272.40 | 0.00 | - | 1 | 16 | 1,140.00 | 51.30 | 0.00 | - | 2 | 70 |
| 177.48 | 0.00 | - | 1 | 24 | 1,150.00 | 40.60 | -10.80 | -21.01% | 31 | 98 |
| 244.70 | 0.00 | - | 30 | 42 | 1,160.00 | 65.00 | 0.00 | - | 12 | 41 |
| 149.10 | 0.00 | - | 1 | 35 | 1,170.00 | 49.75 | -21.85 | -30.52% | 1 | 26 |
| 167.00 | 0.00 | - | 2 | 45 | 1,180.00 | 68.52 | 0.00 | - | 2 | 93 |
| 130.00 | 0.00 | - | 3 | 135 | 1,190.00 | 79.00 | 0.00 | - | 1 | 48 |
| 219.53 | +61.63 | +39.03% | 21 | 56 | 1,200.00 | 82.85 | 0.00 | - | 27 | 204 |
| 128.62 | 0.00 | - | 1 | 21 | 1,210.00 | 100.20 | 0.00 | - | 2 | 181 |
| 154.70 | 0.00 | - | 1 | 19 | 1,220.00 | 61.81 | -20.19 | -24.62% | 3 | 42 |
| 123.00 | 0.00 | - | 12 | 37 | 1,230.00 | 106.90 | 0.00 | - | 12 | 39 |
| 158.20 | 0.00 | - | 2 | 52 | 1,240.00 | 96.30 | 0.00 | - | 1 | 106 |
| 105.09 | 0.00 | - | 3 | 61 | 1,250.00 | 97.50 | 0.00 | - | 7 | 85 |
| 162.60 | +37.60 | +30.08% | 1 | 173 | 1,260.00 | 123.90 | 0.00 | - | 1 | 57 |
| 121.66 | 0.00 | - | 2 | 65 | 1,270.00 | 95.50 | 0.00 | - | 2 | 48 |
| 128.00 | 0.00 | - | 1 | 101 | 1,280.00 | 100.90 | 0.00 | - | 1 | 71 |
| 129.78 | 0.00 | - | 1 | 45 | 1,290.00 | 86.80 | -27.70 | -24.19% | 1 | 61 |
| 131.40 | 0.00 | - | 4 | 92 | 1,300.00 | 112.36 | 0.00 | - | 4 | 111 |
| 150.50 | +30.62 | +25.54% | 1 | 44 | 1,310.00 | 99.30 | -19.20 | -16.20% | 3 | 33 |
| 106.80 | 0.00 | - | 3 | 139 | 1,320.00 | 103.80 | -18.90 | -15.40% | 3 | 28 |
| 115.00 | 0.00 | - | 3 | 37 | 1,330.00 | 125.50 | 0.00 | - | 2 | 47 |
| 108.60 | 0.00 | - | 2 | 118 | 1,340.00 | 131.20 | 0.00 | - | 2 | 68 |
| 135.10 | +27.60 | +25.67% | 2 | 97 | 1,350.00 | 114.50 | -22.10 | -16.18% | 2 | 69 |
| 128.10 | +25.60 | +24.98% | 18 | 310 | 1,360.00 | 121.00 | -22.00 | -15.38% | 25 | 55 |
| 125.20 | +26.60 | +26.98% | 2 | 126 | 1,370.00 | 124.00 | -76.00 | -38.00% | 12 | 57 |
| 95.40 | 0.00 | - | 1 | 61 | 1,380.00 | 140.00 | 0.00 | - | 3 | 19 |
| 89.70 | 0.00 | - | 1 | 36 | 1,390.00 | 124.50 | 0.00 | - | 12 | 30 |
| 110.03 | +25.48 | +30.14% | 43 | 215 | 1,400.00 | 143.50 | -2.50 | -1.71% | 10 | 94 |
| 64.70 | 0.00 | - | 5 | 49 | 1,410.00 | 221.20 | 0.00 | - | 5 | 26 |
| 69.40 | 0.00 | - | 2 | 77 | 1,420.00 | 140.80 | 0.00 | - | 3 | 25 |
| 56.20 | 0.00 | - | 4 | 295 | 1,430.00 | 191.62 | 0.00 | - | 1 | 23 |
| 71.40 | 0.00 | - | 2 | 66 | 1,440.00 | 152.80 | 0.00 | - | 1 | 13 |
| 88.00 | +39.33 | +80.81% | 1 | 213 | 1,450.00 | 188.00 | +11.10 | +6.27% | 5 | 5 |
| 61.70 | 0.00 | - | 1 | 45 | 1,460.00 | 388.18 | 0.00 | - | - | 0 |
| 64.30 | 0.00 | - | 1 | 60 | 1,470.00 | 167.60 | 0.00 | - | 4 | 7 |
| 79.30 | +30.70 | +63.17% | 10 | 55 | 1,480.00 | 192.00 | +12.90 | +7.20% | 1 | 14 |
| 35.50 | 0.00 | - | 2 | 132 | 1,490.00 | 221.00 | 0.00 | - | 22 | 24 |
| 74.00 | +19.98 | +36.99% | 6 | 184 | 1,500.00 | 185.70 | 0.00 | - | 11 | 46 |
| 65.90 | 0.00 | - | 4 | 47 | 1,510.00 | 191.90 | 0.00 | - | 1 | 1 |
| 69.46 | +21.46 | +44.71% | 1 | 31 | 1,520.00 | 225.60 | 0.00 | - | 2 | 10 |
| 35.70 | 0.00 | - | 2 | 166 | 1,530.00 | - | - | - | - | - |
| 48.93 | 0.00 | - | 1 | 30 | 1,540.00 | - | - | - | - | - |
| 59.80 | +27.50 | +85.14% | 21 | 35 | 1,550.00 | 245.30 | 0.00 | - | - | 1 |
| 30.70 | 0.00 | - | 4 | 61 | 1,560.00 | - | - | - | - | - |
| 55.14 | +25.94 | +88.84% | 2 | 87 | 1,570.00 | 310.87 | 0.00 | - | - | 5 |
| 55.20 | +27.50 | +99.28% | 1 | 33 | 1,580.00 | 318.22 | 0.00 | - | - | 5 |
| 52.90 | +2.50 | +4.96% | 1 | 11 | 1,590.00 | - | - | - | - | - |
| 50.70 | +18.50 | +57.45% | 30 | 818 | 1,600.00 | 268.00 | 0.00 | - | 2 | 2 |
| 48.60 | +11.90 | +32.43% | 1 | 42 | 1,610.00 | - | - | - | - | - |
| 46.50 | +23.28 | +100.26% | 2 | 13 | 1,620.00 | - | - | - | - | - |
| 44.50 | -2.20 | -4.71% | 1 | 15 | 1,630.00 | - | - | - | - | - |
| 43.50 | 0.00 | - | 1 | 7 | 1,640.00 | - | - | - | - | - |
| 24.97 | 0.00 | - | 2 | 13 | 1,650.00 | - | - | - | - | - |
| 30.00 | -37.80 | -55.75% | 1 | 56 | 1,660.00 | 490.90 | 0.00 | - | 1 | 0 |
| 35.00 | +21.60 | +161.19% | 2 | 16 | 1,670.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 2 | 31 | 1,680.00 | - | - | - | - | - |
| 43.50 | 0.00 | - | 1 | 7 | 1,690.00 | - | - | - | - | - |
| 30.90 | +16.10 | +108.78% | 2 | 311 | 1,700.00 | - | - | - | - | - |
| 31.00 | +19.90 | +179.28% | 1 | 24 | 1,710.00 | - | - | - | - | - |
| 28.50 | -8.25 | -22.45% | 1 | 64 | 1,720.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 2 | 17 | 1,730.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 39 | 1,740.00 | - | - | - | - | - |
| 25.57 | +17.07 | +200.82% | 1 | 41 | 1,750.00 | - | - | - | - | - |
| 24.00 | -3.40 | -12.41% | 1 | 13 | 1,760.00 | - | - | - | - | - |
| 36.69 | 0.00 | - | 1 | 6 | 1,770.00 | 412.38 | 0.00 | - | 1 | 2 |
| 41.70 | 0.00 | - | 2 | 54 | 1,780.00 | - | - | - | - | - |
| 13.61 | 0.00 | - | 1 | 16 | 1,790.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 59 | 1,800.00 | - | - | - | - | - |
| 31.69 | 0.00 | - | 1 | 3 | 1,810.00 | - | - | - | - | - |
| 23.90 | 0.00 | - | 1 | 7 | 1,820.00 | - | - | - | - | - |
| 41.20 | 0.00 | - | 7 | 6 | 1,830.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | 2 | 546 | 1,840.00 | - | - | - | - | - |
| 15.80 | +6.37 | +67.55% | 1 | 12 | 1,850.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 1 | 19 | 1,860.00 | - | - | - | - | - |
| 55.00 | 0.00 | - | - | 1 | 1,870.00 | 518.70 | 0.00 | - | 1 | 0 |
| 26.17 | 0.00 | - | 2 | 21 | 1,880.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 1 | 2 | 1,890.00 | - | - | - | - | - |
| 10.10 | +4.85 | +92.38% | 1 | 182 | 1,900.00 | - | - | - | - | - |
| 13.77 | 0.00 | - | 2 | 26 | 1,920.00 | - | - | - | - | - |
| 13.69 | 0.00 | - | 2 | 6 | 1,940.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 22 | 1,960.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 15 | 1,980.00 | 623.50 | 0.00 | - | 1 | 0 |
| 7.20 | +4.00 | +125.00% | 4 | 71 | 2,000.00 | - | - | - | - | - |
| 5.20 | +3.55 | +215.15% | 5 | 97 | 2,100.00 | - | - | - | - | - |
