iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI250117C00010850 | 2024-05-16 2:19PM EDT | 10.85 | 18.25 | 13.45 | 17.70 | 0.00 | - | 1 | 10 | 140.92% |
| FXI250117C00011000 | 2023-01-13 12:04PM EDT | 11.00 | 21.52 | 17.00 | 22.00 | 0.00 | - | - | 2 | 198.83% |
| FXI250117C00011850 | 2024-05-28 3:28PM EDT | 11.85 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117C00012850 | 2022-12-05 10:53AM EDT | 12.85 | 15.80 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117C00013000 | 2022-12-05 10:53AM EDT | 13.00 | 15.80 | 16.00 | 21.00 | 0.00 | - | 1 | 0 | 194.38% |
| FXI250117C00013850 | 2022-11-23 4:39PM EDT | 13.85 | 12.15 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117C00014000 | 2022-11-23 4:39PM EDT | 14.00 | 12.15 | 12.50 | 17.40 | 0.00 | - | 2 | 10 | 118.36% |
| FXI250117C00014850 | 2024-04-23 12:48PM EDT | 14.85 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FXI250117C00015000 | 2023-05-17 11:08AM EDT | 15.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FXI250117C00015850 | 2024-06-06 11:47AM EDT | 15.85 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FXI250117C00016000 | 2023-02-09 4:32PM EDT | 16.00 | 15.50 | 10.05 | 15.00 | 0.00 | - | - | 0 | 91.06% |
| FXI250117C00018850 | 2024-05-30 9:42AM EDT | 18.85 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FXI250117C00019000 | 2022-12-12 11:54AM EDT | 19.00 | 10.50 | 12.00 | 17.00 | 0.00 | - | 8 | 3 | 158.55% |
| FXI250117C00019850 | 2024-06-17 3:48PM EDT | 19.85 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FXI250117C00020000 | 2023-06-06 2:30PM EDT | 20.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI250117C00020850 | 2024-06-20 10:00AM EDT | 20.85 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FXI250117C00021000 | 2023-05-23 1:55PM EDT | 21.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| FXI250117C00021850 | 2024-06-21 1:43PM EDT | 21.85 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117C00022000 | 2023-05-31 11:46AM EDT | 22.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,570 | 0.00% |
| FXI250117C00022850 | 2024-06-24 1:30PM EDT | 22.85 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117C00023000 | 2023-06-01 11:32AM EDT | 23.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FXI250117C00023850 | 2024-06-21 11:15AM EDT | 23.85 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FXI250117C00024000 | 2023-06-02 2:58PM EDT | 24.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FXI250117C00024850 | 2024-06-24 12:22PM EDT | 24.85 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117C00025000 | 2023-05-24 2:50PM EDT | 25.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117C00025850 | 2024-06-24 10:17AM EDT | 25.85 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FXI250117C00026000 | 2023-06-01 12:09PM EDT | 26.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FXI250117C00026850 | 2024-06-24 12:06PM EDT | 26.85 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| FXI250117C00027000 | 2023-06-06 12:19PM EDT | 27.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 834 | 0.39% |
| FXI250117C00027850 | 2024-06-24 9:44AM EDT | 27.85 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FXI250117C00028000 | 2023-06-05 10:22AM EDT | 28.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FXI250117C00028850 | 2024-06-24 2:53PM EDT | 28.85 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FXI250117C00029000 | 2023-06-06 9:35AM EDT | 29.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| FXI250117C00029850 | 2024-06-24 12:31PM EDT | 29.85 | 0.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| FXI250117C00030000 | 2023-05-25 11:13AM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FXI250117C00030850 | 2024-06-24 2:01PM EDT | 30.85 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FXI250117C00031000 | 2023-05-10 11:46AM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| FXI250117C00031850 | 2024-06-24 3:37PM EDT | 31.85 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FXI250117C00032000 | 2023-06-02 11:02AM EDT | 32.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FXI250117C00032850 | 2024-06-24 3:39PM EDT | 32.85 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FXI250117C00033000 | 2023-06-06 12:27PM EDT | 33.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 576 | 6.25% |
| FXI250117C00033850 | 2024-06-24 3:12PM EDT | 33.85 | 0.29 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 6.25% |
| FXI250117C00034000 | 2023-05-25 12:07PM EDT | 34.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| FXI250117C00034850 | 2024-06-20 3:20PM EDT | 34.85 | 0.24 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| FXI250117C00035000 | 2023-06-02 2:38PM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FXI250117C00035850 | 2024-06-21 11:27AM EDT | 35.85 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FXI250117C00036000 | 2023-05-19 1:39PM EDT | 36.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 12.50% |
| FXI250117C00036850 | 2024-06-07 11:20AM EDT | 36.85 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FXI250117C00037000 | 2023-05-24 11:57AM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| FXI250117C00037850 | 2024-05-24 10:45AM EDT | 37.85 | 0.22 | 0.00 | 0.17 | 0.00 | - | 1 | 484 | 29.30% |
| FXI250117C00038000 | 2023-05-12 10:51AM EDT | 38.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 12.50% |
| FXI250117C00038850 | 2024-05-29 12:37PM EDT | 38.85 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FXI250117C00039000 | 2023-05-24 12:27PM EDT | 39.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| FXI250117C00039850 | 2024-06-18 2:02PM EDT | 39.85 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FXI250117C00040000 | 2023-06-02 11:48AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| FXI250117C00040850 | 2024-05-17 11:41AM EDT | 40.85 | 0.26 | 0.05 | 0.50 | 0.00 | - | 82 | 319 | 43.65% |
| FXI250117C00041000 | 2023-03-27 2:54PM EDT | 41.00 | 1.10 | 0.58 | 1.20 | 0.00 | - | 20 | 41 | 52.00% |
| FXI250117C00041850 | 2024-05-21 2:52PM EDT | 41.85 | 0.19 | 0.04 | 0.50 | 0.00 | - | 4 | 222 | 45.36% |
| FXI250117C00042000 | 2023-04-13 12:04PM EDT | 42.00 | 1.10 | 0.39 | 0.96 | 0.00 | - | 6 | 55 | 55.10% |
| FXI250117C00042850 | 2024-05-17 11:55AM EDT | 42.85 | 0.20 | 0.00 | 0.27 | 0.00 | - | 5 | 35 | 40.53% |
| FXI250117C00043000 | 2023-03-31 3:43PM EDT | 43.00 | 1.05 | 0.35 | 0.97 | 0.00 | - | 1 | 13 | 50.88% |
| FXI250117C00044850 | 2024-04-04 1:22PM EDT | 44.85 | 0.05 | 0.01 | 0.14 | 0.00 | - | 150 | 1,350 | 38.18% |
| FXI250117C00045000 | 2023-06-07 12:50PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 1,319 | 12.50% |
| FXI250117C00049850 | 2024-05-16 12:04PM EDT | 49.85 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 1,524 | 41.70% |
| FXI250117C00050000 | 2023-04-10 10:10AM EDT | 50.00 | 0.45 | 0.02 | 0.86 | 0.00 | - | 50 | 80 | 55.47% |
| FXI250117C00054850 | 2024-05-20 9:32AM EDT | 54.85 | 0.01 | 0.00 | 0.20 | 0.00 | - | 8 | 2,436 | 52.34% |
| FXI250117C00055000 | 2023-06-06 9:30AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 25.00% |
認沽盤範圍2025年1月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI250117P00010850 | 2024-03-07 2:50PM EDT | 10.85 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 301 | 77.15% |
| FXI250117P00011000 | 2023-05-04 10:31AM EDT | 11.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 159.96% |
| FXI250117P00011850 | 2024-03-25 1:36PM EDT | 11.85 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 521 | 98.58% |
| FXI250117P00012000 | 2022-11-02 11:41AM EDT | 12.00 | 1.07 | 0.10 | 2.87 | 0.00 | - | 1 | 16 | 117.48% |
| FXI250117P00012850 | 2024-05-29 9:44AM EDT | 12.85 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FXI250117P00013000 | 2022-10-24 3:27PM EDT | 13.00 | 1.26 | 0.04 | 2.16 | 0.00 | - | - | 1 | 96.48% |
| FXI250117P00013850 | 2024-04-30 9:30AM EDT | 13.85 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| FXI250117P00014850 | 2024-04-03 2:13PM EDT | 14.85 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 676 | 53.22% |
| FXI250117P00015000 | 2023-05-17 3:07PM EDT | 15.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 12.50% |
| FXI250117P00015850 | 2024-06-18 1:56PM EDT | 15.85 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| FXI250117P00016000 | 2023-05-22 9:30AM EDT | 16.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FXI250117P00018850 | 2024-05-31 3:15PM EDT | 18.85 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FXI250117P00019000 | 2023-04-25 1:29PM EDT | 19.00 | 1.00 | 0.74 | 1.50 | 0.00 | - | 7 | 14 | 56.20% |
| FXI250117P00019850 | 2024-06-21 9:48AM EDT | 19.85 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FXI250117P00020000 | 2023-06-02 10:12AM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3,043 | 12.50% |
| FXI250117P00020850 | 2024-06-17 3:36PM EDT | 20.85 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FXI250117P00021000 | 2023-03-06 11:40AM EDT | 21.00 | 0.92 | 1.05 | 1.65 | 0.00 | - | 10 | 36 | 54.39% |
| FXI250117P00021850 | 2024-06-18 9:36AM EDT | 21.85 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FXI250117P00022000 | 2023-05-30 1:48PM EDT | 22.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 3,631 | 6.25% |
| FXI250117P00022850 | 2024-06-24 2:00PM EDT | 22.85 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FXI250117P00023000 | 2023-02-23 10:49AM EDT | 23.00 | 1.89 | 1.15 | 2.65 | 0.00 | - | 2 | 75 | 57.52% |
| FXI250117P00023850 | 2024-05-31 9:59AM EDT | 23.85 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FXI250117P00024000 | 2023-05-31 11:13AM EDT | 24.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FXI250117P00024850 | 2024-06-21 3:20PM EDT | 24.85 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| FXI250117P00025000 | 2023-06-06 9:41AM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 50 | 720 | 3.13% |
| FXI250117P00025850 | 2024-06-24 9:49AM EDT | 25.85 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| FXI250117P00026000 | 2023-05-18 9:30AM EDT | 26.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FXI250117P00026850 | 2024-06-24 10:27AM EDT | 26.85 | 1.86 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| FXI250117P00027000 | 2023-05-30 9:45AM EDT | 27.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117P00027850 | 2024-06-21 1:15PM EDT | 27.85 | 2.60 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| FXI250117P00028000 | 2023-06-05 10:11AM EDT | 28.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| FXI250117P00028850 | 2024-06-21 9:45AM EDT | 28.85 | 3.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FXI250117P00029000 | 2023-04-14 9:56AM EDT | 29.00 | 4.00 | 3.75 | 4.70 | 0.00 | - | 2 | 63 | 41.31% |
| FXI250117P00029850 | 2024-06-21 1:08PM EDT | 29.85 | 3.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FXI250117P00030000 | 2023-06-06 1:05PM EDT | 30.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3,051 | 0.00% |
| FXI250117P00030850 | 2024-06-06 11:08AM EDT | 30.85 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FXI250117P00031000 | 2023-01-27 10:51AM EDT | 31.00 | 3.00 | 3.95 | 7.65 | 0.00 | - | 50 | 1,001 | 61.04% |
| FXI250117P00031850 | 2024-05-13 10:31AM EDT | 31.85 | 4.35 | 3.65 | 5.85 | 0.00 | - | 2 | 4 | 28.42% |
| FXI250117P00032000 | 2023-04-25 9:30AM EDT | 32.00 | 6.01 | 5.85 | 7.50 | 0.00 | - | 1 | 33 | 49.88% |
| FXI250117P00032850 | 2023-09-28 10:43AM EDT | 32.85 | 7.70 | 7.50 | 8.20 | 0.00 | - | 1 | 59 | 50.61% |
| FXI250117P00033000 | 2023-05-30 11:10AM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| FXI250117P00033850 | 2024-05-16 10:13AM EDT | 33.85 | 5.49 | 5.65 | 9.85 | 0.00 | - | 3 | 5 | 62.13% |
| FXI250117P00034000 | 2023-01-09 12:25PM EDT | 34.00 | 5.75 | 4.30 | 7.30 | 0.00 | - | - | 57 | 15.24% |
| FXI250117P00034850 | 2024-05-14 9:32AM EDT | 34.85 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FXI250117P00035000 | 2023-02-15 12:33PM EDT | 35.00 | 6.30 | 6.75 | 9.85 | 0.00 | - | 3 | 77 | 49.85% |
| FXI250117P00035850 | 2023-05-24 1:53PM EDT | 35.85 | 9.15 | 8.45 | 10.20 | 0.00 | - | - | 12 | 44.41% |
| FXI250117P00036000 | 2023-05-24 1:53PM EDT | 36.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FXI250117P00036850 | 2023-08-17 2:20PM EDT | 36.85 | 10.09 | 9.45 | 10.45 | 0.00 | - | 1 | 3 | 32.08% |
| FXI250117P00037000 | 2023-01-27 2:06PM EDT | 37.00 | 5.93 | 7.00 | 12.00 | 0.00 | - | 61 | 13 | 56.98% |
| FXI250117P00039850 | 2023-06-21 9:30AM EDT | 39.85 | 12.30 | 9.55 | 14.45 | 0.00 | - | 4 | 0 | 57.20% |
| FXI250117P00040000 | 2023-04-24 10:39AM EDT | 40.00 | 11.85 | 11.80 | 14.70 | 0.00 | - | 1 | 22 | 59.08% |
| FXI250117P00040850 | 2023-08-24 12:01PM EDT | 40.85 | 14.04 | 12.35 | 14.25 | 0.00 | - | 4 | 5 | 31.93% |
| FXI250117P00041850 | 2023-08-03 1:16PM EDT | 41.85 | 12.29 | 12.10 | 14.80 | 0.00 | - | - | 0 | 0.00% |
| FXI250117P00042000 | 2022-10-25 11:37AM EDT | 42.00 | 19.95 | 14.50 | 19.50 | 0.00 | - | - | 2 | 67.70% |
| FXI250117P00044850 | 2023-02-06 2:11PM EDT | 44.85 | 14.50 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117P00045000 | 2023-02-06 2:11PM EDT | 45.00 | 14.50 | 14.10 | 18.95 | 0.00 | - | 3 | 0 | 54.32% |
| FXI250117P00049850 | 2023-04-28 3:59PM EDT | 49.85 | 21.65 | - | - | 0.00 | - | - | - | 0.00% |
| FXI250117P00050000 | 2023-04-28 3:59PM EDT | 50.00 | 21.65 | 21.30 | 25.35 | 0.00 | - | 1 | 0 | 86.67% |
