認購期權
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,022.50 | 0.00 | - | 1 | 0 | 220.00 | 0.30 | 0.00 | - | 8 | 291 |
| 338.05 | 0.00 | - | - | 7 | 230.00 | 0.28 | 0.00 | - | 5 | 67 |
| - | - | - | - | - | 240.00 | 0.85 | 0.00 | - | 1 | 55 |
| 955.63 | 0.00 | - | 1 | 6 | 250.00 | 0.90 | 0.00 | - | 1 | 42 |
| 976.20 | 0.00 | - | 25 | 3 | 260.00 | 0.48 | 0.00 | - | 1 | 38 |
| 628.42 | 0.00 | - | 2 | 0 | 270.00 | 0.30 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 280.00 | 0.95 | 0.00 | - | 2 | 9 |
| 974.00 | 0.00 | - | 1 | 0 | 290.00 | 0.85 | 0.00 | - | 10 | 11 |
| 824.80 | 0.00 | - | 2 | 2 | 300.00 | 0.40 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 310.00 | 0.40 | 0.00 | - | 1 | 90 |
| 532.73 | 0.00 | - | 1 | 1 | 320.00 | 0.60 | 0.00 | - | 1 | 14 |
| 746.50 | 0.00 | - | 8 | 0 | 330.00 | 0.55 | 0.00 | - | 6 | 62 |
| 142.69 | 0.00 | - | 1 | 2 | 340.00 | 0.78 | 0.00 | - | 2 | 15 |
| 916.60 | 0.00 | - | 2 | 8 | 350.00 | 0.50 | 0.00 | - | 6 | 86 |
| 1,026.00 | 0.00 | - | 1 | 5 | 360.00 | 0.61 | 0.00 | - | 1 | 107 |
| 1,016.00 | 0.00 | - | 1 | 1 | 370.00 | 0.54 | 0.00 | - | 10 | 83 |
| 477.11 | 0.00 | - | 1 | 1 | 380.00 | 0.55 | 0.00 | - | 2 | 273 |
| - | - | - | - | - | 390.00 | 0.55 | 0.00 | - | 6 | 72 |
| 970.55 | 0.00 | - | 1 | 108 | 400.00 | 0.80 | 0.00 | - | 1 | 484 |
| 854.33 | 0.00 | - | 1 | 3 | 410.00 | 0.70 | 0.00 | - | 1 | 26 |
| 845.67 | 0.00 | - | 1 | 4 | 420.00 | 0.75 | 0.00 | - | 5 | 84 |
| 410.81 | 0.00 | - | 1 | 8 | 430.00 | 0.90 | 0.00 | - | 1 | 34 |
| 446.00 | 0.00 | - | 1 | 21 | 440.00 | 2.10 | 0.00 | - | 7 | 108 |
| 801.05 | 0.00 | - | 1 | 40 | 450.00 | 1.30 | 0.00 | - | 20 | 228 |
| 438.15 | 0.00 | - | 1 | 30 | 460.00 | 2.50 | 0.00 | - | 9 | 121 |
| 949.88 | 0.00 | - | 1 | 8 | 470.00 | 2.37 | 0.00 | - | 2 | 205 |
| 916.00 | 0.00 | - | 19 | 164 | 480.00 | 2.20 | 0.00 | - | 1 | 148 |
| 140.10 | 0.00 | - | 30 | 19 | 490.00 | 2.95 | 0.00 | - | 2 | 103 |
| 874.00 | 0.00 | - | 2 | 43 | 500.00 | 2.00 | 0.00 | - | 1 | 214 |
| 410.00 | 0.00 | - | 1 | 4 | 510.00 | 2.75 | 0.00 | - | 1 | 209 |
| 478.80 | 0.00 | - | 5 | 33 | 520.00 | 2.30 | 0.00 | - | 1 | 194 |
| 565.07 | 0.00 | - | 1 | 22 | 530.00 | 3.00 | 0.00 | - | 1 | 35 |
| 342.00 | 0.00 | - | 1 | 13 | 540.00 | 2.44 | 0.00 | - | 3 | 159 |
| 721.12 | 0.00 | - | 1 | 20 | 550.00 | 2.25 | 0.00 | - | 10 | 860 |
| 878.00 | 0.00 | - | 1 | 431 | 560.00 | 3.39 | 0.00 | - | 1 | 44 |
| 694.45 | 0.00 | - | 1 | 67 | 570.00 | 4.10 | 0.00 | - | 1 | 160 |
| 680.88 | 0.00 | - | 18 | 79 | 580.00 | 2.50 | 0.00 | - | 1 | 321 |
| 507.01 | 0.00 | - | 5 | 59 | 590.00 | 5.11 | 0.00 | - | 2 | 36 |
| 666.00 | 0.00 | - | 1 | 207 | 600.00 | 2.74 | -1.26 | -31.50% | 1 | 826 |
| 671.00 | 0.00 | - | 1 | 520 | 610.00 | 5.70 | 0.00 | - | 7 | 458 |
| 726.07 | 0.00 | - | 3 | 153 | 620.00 | 3.43 | +0.23 | +7.19% | 1 | 261 |
| 692.50 | 0.00 | - | 1 | 116 | 630.00 | 4.25 | 0.00 | - | 1 | 545 |
| 673.87 | 0.00 | - | 1 | 209 | 640.00 | 4.86 | 0.00 | - | 2 | 380 |
| 742.00 | 0.00 | - | 2 | 262 | 660.00 | 4.00 | 0.00 | - | 6 | 188 |
| 651.22 | 0.00 | - | 2 | 140 | 680.00 | 4.68 | 0.00 | - | 6 | 117 |
| 666.18 | 0.00 | - | 3 | 165 | 700.00 | 7.60 | 0.00 | - | 1 | 815 |
| 616.90 | 0.00 | - | 1 | 316 | 720.00 | 5.85 | 0.00 | - | 80 | 349 |
| 523.25 | 0.00 | - | 2 | 10 | 730.00 | 7.50 | 0.00 | - | 1 | 105 |
| 514.50 | 0.00 | - | 2 | 32 | 740.00 | 6.33 | 0.00 | - | 1 | 249 |
| 622.70 | 0.00 | - | 1 | 665 | 760.00 | 12.75 | 0.00 | - | 1 | 181 |
| 601.00 | 0.00 | - | 1 | 206 | 780.00 | 11.36 | 0.00 | - | 1 | 144 |
| 459.51 | 0.00 | - | 1 | 60 | 800.00 | 12.32 | 0.00 | - | 50 | 468 |
| 564.40 | 0.00 | - | 3 | 63 | 820.00 | 10.90 | 0.00 | - | 2 | 267 |
| 536.53 | 0.00 | - | 1 | 176 | 840.00 | 16.40 | 0.00 | - | 1 | 359 |
| 433.78 | 0.00 | - | 1 | 406 | 860.00 | 13.10 | 0.00 | - | 1 | 276 |
| 468.00 | 0.00 | - | 5 | 71 | 880.00 | 18.87 | -5.08 | -21.21% | 2 | 461 |
| 382.70 | 0.00 | - | 5 | 365 | 900.00 | 23.00 | 0.00 | - | 2 | 651 |
| 397.75 | +48.25 | +13.81% | 1 | 123 | 920.00 | 25.40 | -9.50 | -27.22% | 1 | 254 |
| 322.10 | 0.00 | - | 1 | 109 | 940.00 | 34.80 | 0.00 | - | 1 | 566 |
| 308.57 | 0.00 | - | 1 | 50 | 960.00 | 33.00 | 0.00 | - | 2 | 144 |
| 300.00 | 0.00 | - | 2 | 106 | 980.00 | 39.19 | 0.00 | - | 3 | 155 |
| 300.00 | 0.00 | - | 4 | 115 | 1,000.00 | 41.60 | +0.28 | +0.68% | 2 | 409 |
| 380.03 | 0.00 | - | 1 | 24 | 1,010.00 | 43.00 | -1.45 | -3.26% | 1 | 45 |
| 403.81 | 0.00 | - | 1 | 147 | 1,020.00 | 42.00 | -11.88 | -22.05% | 25 | 202 |
| 394.00 | 0.00 | - | 1 | 35 | 1,030.00 | 45.20 | +7.20 | +18.95% | 1 | 72 |
| 371.48 | 0.00 | - | 3 | 21 | 1,040.00 | 52.00 | 0.00 | - | 2 | 46 |
| 275.58 | 0.00 | - | 2 | 251 | 1,050.00 | 64.60 | 0.00 | - | 4 | 819 |
| 358.97 | 0.00 | - | 2 | 55 | 1,060.00 | 40.02 | 0.00 | - | 5 | 85 |
| 259.50 | 0.00 | - | 1 | 109 | 1,070.00 | 46.90 | 0.00 | - | 3 | 88 |
| 323.95 | 0.00 | - | 1 | 140 | 1,080.00 | 75.50 | 0.00 | - | 1 | 45 |
| 350.00 | 0.00 | - | 10 | 29 | 1,090.00 | 54.63 | 0.00 | - | 4 | 44 |
| 325.89 | 0.00 | - | 2 | 278 | 1,100.00 | 63.30 | -8.65 | -12.02% | 3 | 294 |
| 290.72 | 0.00 | - | 1 | 26 | 1,110.00 | 57.20 | 0.00 | - | 3 | 119 |
| 233.05 | 0.00 | - | 1 | 42 | 1,120.00 | 76.30 | 0.00 | - | 30 | 668 |
| 328.00 | 0.00 | - | 1 | 22 | 1,130.00 | 73.57 | -8.48 | -10.34% | 5 | 101 |
| 227.30 | 0.00 | - | 1 | 37 | 1,140.00 | 76.05 | -8.28 | -9.82% | 2 | 67 |
| 223.43 | 0.00 | - | 1 | 145 | 1,150.00 | 106.10 | 0.00 | - | 3 | 98 |
| 189.90 | 0.00 | - | 1 | 64 | 1,160.00 | 83.58 | -15.73 | -15.84% | 2 | 133 |
| 200.71 | 0.00 | - | 1 | 204 | 1,170.00 | 106.80 | 0.00 | - | 1 | 131 |
| 183.50 | 0.00 | - | 11 | 99 | 1,180.00 | 90.57 | -11.73 | -11.47% | 1 | 171 |
| 287.00 | 0.00 | - | 2 | 32 | 1,190.00 | 119.98 | 0.00 | - | 2 | 84 |
| 188.99 | 0.00 | - | 1 | 384 | 1,200.00 | 98.60 | -11.35 | -10.32% | 15 | 587 |
| 164.72 | 0.00 | - | 2 | 46 | 1,210.00 | 105.34 | -10.47 | -9.04% | 1 | 298 |
| 192.00 | +36.50 | +23.47% | 1 | 63 | 1,220.00 | 132.10 | 0.00 | - | 1 | 255 |
| 170.00 | 0.00 | - | 9 | 473 | 1,240.00 | 116.43 | -9.57 | -7.60% | 4 | 420 |
| 161.00 | 0.00 | - | 3 | 117 | 1,260.00 | 130.75 | -5.99 | -4.38% | 28 | 779 |
| 130.10 | 0.00 | - | 1 | 465 | 1,280.00 | 148.63 | +2.33 | +1.59% | 9 | 297 |
| 142.05 | -3.95 | -2.71% | 63 | 1,032 | 1,300.00 | 158.35 | +1.27 | +0.81% | 17 | 653 |
| 136.75 | 0.00 | - | 5 | 587 | 1,320.00 | 161.60 | -5.80 | -3.46% | 19 | 514 |
| 140.16 | +12.31 | +9.63% | 1 | 521 | 1,340.00 | 166.63 | -11.97 | -6.70% | 8 | 618 |
| 135.60 | +27.60 | +25.56% | 6 | 848 | 1,360.00 | 191.00 | 0.00 | - | 5 | 637 |
| 120.50 | +19.30 | +19.07% | 12 | 625 | 1,380.00 | 202.76 | 0.00 | - | 4 | 151 |
| 120.00 | +17.50 | +17.07% | 9 | 547 | 1,400.00 | 215.70 | 0.00 | - | 2 | 131 |
| 111.00 | +21.11 | +23.48% | 10 | 618 | 1,420.00 | 185.60 | 0.00 | - | 9 | 139 |
| 104.00 | +21.50 | +26.06% | 10 | 138 | 1,440.00 | 200.30 | 0.00 | - | 3 | 63 |
| 97.60 | -35.95 | -26.92% | 15 | 447 | 1,460.00 | 256.00 | 0.00 | - | 1 | 73 |
| 91.30 | +18.30 | +25.07% | 12 | 105 | 1,480.00 | 303.48 | 0.00 | - | 8 | 44 |
| 82.30 | +7.30 | +9.73% | 1 | 1,587 | 1,500.00 | 303.50 | 0.00 | - | 1 | 46 |
| 70.00 | 0.00 | - | 1 | 133 | 1,520.00 | 344.68 | 0.00 | - | 1 | 7 |
| 59.50 | 0.00 | - | 2 | 101 | 1,540.00 | 245.50 | 0.00 | - | 5 | 7 |
| 50.25 | 0.00 | - | 1 | 54 | 1,560.00 | 377.13 | 0.00 | - | 1 | 12 |
| 48.75 | 0.00 | - | 5 | 99 | 1,580.00 | - | - | - | - | - |
| 51.45 | -0.32 | -0.62% | 1 | 557 | 1,600.00 | 290.05 | 0.00 | - | - | 1 |
| 56.20 | +11.20 | +24.89% | 1 | 34 | 1,610.00 | 393.25 | 0.00 | - | 1 | 8 |
| 48.60 | 0.00 | - | 1 | 240 | 1,620.00 | 313.96 | 0.00 | - | 1 | 1 |
| 40.26 | 0.00 | - | 4 | 158 | 1,640.00 | 447.26 | 0.00 | - | 1 | 1 |
| 37.46 | 0.00 | - | 5 | 149 | 1,660.00 | 365.40 | 0.00 | - | 1 | 1 |
| 33.99 | 0.00 | - | 1 | 126 | 1,680.00 | 366.70 | 0.00 | - | 1 | 2 |
| 32.50 | 0.00 | - | 4 | 155 | 1,700.00 | 385.93 | 0.00 | - | 9 | 7 |
| 47.00 | 0.00 | - | 1 | 57 | 1,720.00 | - | - | - | - | - |
| 28.90 | 0.00 | - | 1 | 65 | 1,740.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 1 | 25 | 1,760.00 | - | - | - | - | - |
| 27.61 | 0.00 | - | 1 | 44 | 1,780.00 | 551.60 | 0.00 | - | - | 2 |
| 28.80 | +4.80 | +20.00% | 1 | 228 | 1,800.00 | 552.70 | 0.00 | - | 1 | 1 |
| 28.15 | 0.00 | - | 1 | 10 | 1,820.00 | - | - | - | - | - |
| 39.50 | 0.00 | - | 11 | 102 | 1,840.00 | - | - | - | - | - |
| 15.69 | 0.00 | - | 8 | 91 | 1,860.00 | 518.27 | 0.00 | - | 2 | 0 |
| 33.80 | 0.00 | - | 4 | 255 | 1,880.00 | 598.40 | 0.00 | - | 10 | 0 |
| 17.47 | +1.17 | +7.18% | 2 | 56 | 1,900.00 | - | - | - | - | - |
| 71.60 | 0.00 | - | 6 | 110 | 1,920.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 1 | 8 | 1,940.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 1 | 128 | 1,960.00 | 575.50 | 0.00 | - | 5 | 0 |
| 26.15 | 0.00 | - | 2 | 6 | 1,980.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 111 | 2,000.00 | - | - | - | - | - |
| 10.00 | +1.83 | +22.40% | 1 | 306 | 2,100.00 | 899.95 | 0.00 | - | 1 | 0 |
