認購期權
2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.35 | +0.65 | +3.30% | 5 | 60 | 5.00 | 0.01 | 0.00 | - | 1 | 3,884 |
| 18.34 | 0.00 | - | 1 | 4 | 6.00 | 0.01 | 0.00 | - | 1 | 962 |
| 17.45 | +0.19 | +1.10% | 1 | 1 | 7.00 | 0.01 | 0.00 | - | 3 | 1,047 |
| 17.50 | 0.00 | - | 1 | 11 | 8.00 | 0.01 | 0.00 | - | 20 | 2,968 |
| 15.67 | 0.00 | - | 1 | 4 | 9.00 | 0.01 | 0.00 | - | 10 | 599 |
| 16.00 | +1.10 | +7.38% | 24 | 22 | 10.00 | 0.01 | 0.00 | - | 3 | 10,414 |
| 14.28 | 0.00 | - | 60 | 6 | 10.50 | 0.01 | 0.00 | - | 1 | 2,261 |
| 13.80 | +0.40 | +2.99% | 150 | 773 | 11.00 | 0.01 | 0.00 | - | 20 | 1,554 |
| 14.50 | +1.35 | +10.27% | 25 | 38 | 11.50 | 0.01 | 0.00 | - | 1 | 270 |
| 13.35 | +1.09 | +8.89% | 226 | 224 | 12.00 | 0.01 | 0.00 | - | 1 | 583 |
| 11.66 | -0.01 | -0.09% | 30 | 100 | 12.50 | 0.01 | 0.00 | - | 2 | 1,542 |
| 11.01 | -0.87 | -7.32% | 20 | 219 | 13.00 | 0.01 | 0.00 | - | 75 | 826 |
| 11.75 | +0.31 | +2.71% | 28 | 61 | 13.50 | 0.01 | 0.00 | - | 12 | 267 |
| 12.00 | +1.61 | +15.50% | 43 | 63 | 14.00 | 0.01 | 0.00 | - | 1 | 1,002 |
| 11.25 | +1.77 | +18.67% | 43 | 46 | 14.50 | 0.02 | 0.00 | - | 27 | 133 |
| 10.89 | +1.19 | +12.27% | 49 | 704 | 15.00 | 0.01 | 0.00 | - | 2 | 5,893 |
| 10.05 | +1.99 | +24.69% | 71 | 97 | 15.50 | 0.01 | 0.00 | - | 1 | 374 |
| 9.62 | +1.12 | +13.18% | 26 | 203 | 16.00 | 0.01 | 0.00 | - | 3 | 1,541 |
| 9.15 | +0.94 | +11.45% | 7 | 172 | 16.50 | 0.01 | 0.00 | - | 20 | 633 |
| 8.55 | +1.06 | +14.15% | 10 | 189 | 17.00 | 0.01 | 0.00 | - | 7 | 9,307 |
| 8.25 | +1.15 | +16.20% | 6 | 90 | 17.50 | 0.01 | 0.00 | - | 3 | 727 |
| 7.26 | +1.14 | +18.63% | 21 | 376 | 18.00 | 0.01 | 0.00 | - | 32 | 2,661 |
| 6.71 | +1.76 | +35.56% | 67 | 129 | 18.50 | 0.01 | 0.00 | - | 47 | 840 |
| 6.54 | +0.87 | +15.34% | 73 | 266 | 19.00 | 0.03 | +0.02 | +200.00% | 123 | 4,878 |
| 6.42 | +1.17 | +22.29% | 31 | 249 | 19.50 | 0.01 | -0.01 | -50.00% | 196 | 1,625 |
| 5.59 | +1.39 | +33.10% | 1,472 | 4,994 | 20.00 | 0.01 | -0.01 | -50.00% | 1,424 | 16,126 |
| 5.08 | +1.41 | +38.42% | 191 | 520 | 20.50 | 0.02 | -0.03 | -60.00% | 278 | 1,836 |
| 4.40 | +1.07 | +32.13% | 366 | 796 | 21.00 | 0.03 | -0.03 | -50.00% | 1,959 | 6,206 |
| 3.75 | +1.00 | +36.36% | 28 | 239 | 21.50 | 0.05 | -0.02 | -28.57% | 547 | 2,704 |
| 3.35 | +1.08 | +47.58% | 571 | 9,838 | 22.00 | 0.08 | -0.04 | -33.33% | 2,487 | 8,683 |
| 3.25 | +1.45 | +80.56% | 404 | 1,422 | 22.50 | 0.13 | -0.05 | -27.78% | 1,468 | 5,081 |
| 2.40 | +0.91 | +61.07% | 1,338 | 6,433 | 23.00 | 0.20 | -0.09 | -32.14% | 5,331 | 7,410 |
| 1.91 | +0.74 | +63.25% | 1,309 | 2,224 | 23.50 | 0.25 | -0.22 | -45.83% | 3,290 | 2,657 |
| 1.72 | +0.82 | +93.18% | 5,641 | 12,389 | 24.00 | 0.38 | -0.36 | -48.65% | 8,086 | 5,495 |
| 1.61 | +0.89 | +123.61% | 5,258 | 6,006 | 24.50 | 0.57 | -0.52 | -47.71% | 4,927 | 1,452 |
| 1.12 | +0.52 | +86.67% | 23,933 | 19,176 | 25.00 | 0.82 | -0.58 | -41.43% | 9,768 | 5,139 |
| 0.92 | +0.44 | +91.67% | 9,142 | 4,415 | 25.50 | 1.11 | -0.55 | -33.13% | 4,558 | 662 |
| 0.77 | +0.37 | +97.37% | 24,016 | 9,331 | 26.00 | 1.50 | -0.70 | -31.82% | 3,619 | 534 |
| 0.63 | +0.27 | +71.05% | 7,421 | 2,875 | 26.50 | 1.86 | -0.76 | -29.01% | 816 | 143 |
| 0.55 | +0.25 | +83.33% | 12,895 | 7,816 | 27.00 | 2.08 | -1.07 | -33.97% | 1,903 | 956 |
| 0.45 | +0.17 | +60.71% | 5,741 | 1,808 | 27.50 | 2.53 | -1.07 | -29.72% | 360 | 111 |
| 0.40 | +0.17 | +73.91% | 8,506 | 9,122 | 28.00 | 2.92 | -1.18 | -28.78% | 165 | 846 |
| 0.31 | +0.11 | +55.00% | 1,671 | 1,244 | 28.50 | 3.30 | -1.11 | -25.17% | 7 | 25 |
| 0.28 | +0.09 | +47.37% | 3,513 | 4,623 | 29.00 | 3.83 | -1.17 | -23.40% | 53 | 468 |
| 0.31 | +0.12 | +63.16% | 1,506 | 751 | 29.50 | 3.97 | -1.43 | -26.48% | 6 | 36 |
| 0.24 | +0.07 | +41.18% | 39,959 | 27,879 | 30.00 | 4.65 | -0.87 | -15.76% | 221 | 1,140 |
| 0.19 | +0.06 | +46.15% | 2,424 | 1,320 | 30.50 | 5.33 | -1.17 | -18.00% | 16 | 86 |
| 0.19 | +0.06 | +46.15% | 1,778 | 3,169 | 31.00 | 5.56 | -1.12 | -16.77% | 10 | 274 |
| 0.21 | +0.06 | +40.00% | 238 | 391 | 31.50 | 7.30 | 0.00 | - | 2 | 66 |
| 0.16 | +0.05 | +45.45% | 1,684 | 7,013 | 32.00 | 6.34 | -1.01 | -13.74% | 26 | 428 |
| 0.18 | +0.07 | +63.64% | 202 | 767 | 32.50 | 6.92 | -1.37 | -16.53% | 35 | 69 |
| 0.20 | +0.09 | +81.82% | 1,381 | 1,976 | 33.00 | 8.13 | -0.46 | -5.36% | 25 | 183 |
| 0.25 | +0.05 | +25.00% | 62 | 266 | 33.50 | 10.01 | 0.00 | - | 2 | 8 |
| 0.13 | +0.05 | +45.45% | 831 | 2,387 | 34.00 | 8.55 | -1.50 | -14.93% | 2 | 61 |
| 0.13 | +0.05 | +50.00% | 125 | 305 | 34.50 | 10.22 | 0.00 | - | 10 | 15 |
| 0.11 | +0.02 | +25.00% | 5,890 | 12,349 | 35.00 | 9.71 | -0.79 | -7.45% | 39 | 429 |
| 0.14 | +0.03 | +27.27% | 173 | 511 | 35.50 | 11.11 | 0.00 | - | 3 | 48 |
| 0.08 | -0.04 | -21.05% | 475 | 1,297 | 36.00 | 10.54 | -0.94 | -8.19% | 6 | 103 |
| 0.13 | +0.06 | +85.71% | 45 | 216 | 36.50 | 11.30 | -1.60 | -12.40% | 31 | 105 |
| 0.08 | +0.01 | +10.00% | 403 | 1,368 | 37.00 | 11.00 | -3.05 | -21.71% | 1 | 97 |
| 0.11 | -0.01 | -8.33% | 104 | 265 | 37.50 | 12.58 | 0.00 | - | 3 | 19 |
| 0.07 | -0.03 | -23.08% | 577 | 773 | 38.00 | 13.01 | -0.54 | -3.99% | 2 | 67 |
| 0.12 | +0.04 | +50.00% | 45 | 316 | 38.50 | 15.00 | 0.00 | - | 1 | 11 |
| 0.08 | +0.01 | +14.29% | 342 | 1,155 | 39.00 | 14.40 | 0.00 | - | 1 | 20 |
| 0.12 | +0.04 | +50.00% | 21 | 250 | 39.50 | 14.01 | -2.84 | -16.85% | 1 | 22 |
| 0.07 | 0.00 | - | 5,023 | 11,006 | 40.00 | 14.32 | -0.80 | -5.29% | 21 | 464 |
| 0.07 | -0.01 | -12.50% | 25 | 395 | 40.50 | 16.04 | 0.00 | - | 1 | 1 |
| 0.09 | +0.01 | +12.50% | 596 | 805 | 41.00 | 16.09 | 0.00 | - | 6 | 31 |
| 0.10 | +0.04 | +66.67% | 67 | 97 | 41.50 | - | - | - | - | - |
| 0.08 | +0.02 | +33.33% | 320 | 835 | 42.00 | 16.30 | -2.09 | -11.36% | 17 | 76 |
| 0.09 | -0.03 | -25.00% | 6 | 251 | 42.50 | 15.74 | 0.00 | - | 1 | 1 |
| 0.06 | -0.01 | -14.29% | 207 | 510 | 43.00 | 17.26 | -1.14 | -6.20% | 1 | 27 |
| 0.07 | +0.03 | +75.00% | 216 | 411 | 44.00 | 21.14 | 0.00 | - | 1 | 57 |
| 0.05 | 0.00 | - | 820 | 2,821 | 45.00 | 19.85 | -0.90 | -4.34% | 8 | 55 |
| 0.06 | -0.04 | -40.00% | 144 | 476 | 46.00 | 22.90 | 0.00 | - | 5 | 37 |
| 0.03 | 0.00 | - | 31 | 371 | 47.00 | 24.00 | 0.00 | - | 1 | 12 |
| 0.05 | -0.05 | -50.00% | 23 | 232 | 48.00 | 25.05 | 0.00 | - | 1 | 16 |
| 0.06 | +0.01 | +20.00% | 26 | 224 | 49.00 | 23.70 | 0.00 | - | 2 | 7 |
| 0.03 | -0.01 | -25.00% | 2,573 | 10,485 | 50.00 | 25.35 | 0.00 | - | 5 | 58 |
| 0.03 | -0.01 | -25.00% | 3 | 240 | 51.00 | 25.85 | 0.00 | - | 1 | 4 |
| 0.05 | 0.00 | - | 21 | 286 | 52.00 | 24.95 | 0.00 | - | 1 | 1 |
| 0.03 | -0.02 | -40.00% | 24 | 347 | 53.00 | 29.76 | 0.00 | - | 5 | 13 |
| 0.05 | -0.03 | -42.86% | 109 | 1,014 | 54.00 | 28.30 | -0.90 | -3.08% | 3 | 8 |
| 0.04 | -0.01 | -20.00% | 451 | 2,523 | 55.00 | 30.91 | 0.00 | - | 1 | 42 |
| 0.04 | -0.02 | -33.33% | 29 | 630 | 56.00 | 30.90 | 0.00 | - | 63 | 67 |
| 0.03 | 0.00 | - | 12 | 739 | 57.00 | 32.75 | 0.00 | - | 1 | 7 |
| 0.03 | -0.01 | -25.00% | 12 | 108 | 58.00 | 32.53 | 0.00 | - | 5 | 3 |
| 0.04 | -0.01 | -20.00% | 41 | 337 | 59.00 | 33.80 | 0.00 | - | 10 | 14 |
| 0.04 | +0.01 | +33.33% | 527 | 7,365 | 60.00 | 34.50 | 0.00 | - | 10 | 29 |
| 0.02 | -0.02 | -50.00% | 86 | 290 | 61.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 29 | 162 | 62.00 | 38.55 | 0.00 | - | 10 | 1 |
| 0.03 | 0.00 | - | 45 | 182 | 63.00 | 37.03 | 0.00 | - | 1 | 4 |
| 0.02 | -0.02 | -50.00% | 29 | 884 | 64.00 | 39.80 | 0.00 | - | 3 | 3 |
| 0.02 | -0.01 | -33.33% | 55 | 941 | 65.00 | 40.30 | 0.00 | - | 1 | 2 |
| 0.03 | -0.02 | -40.00% | 8 | 41 | 66.00 | 39.50 | 0.00 | - | 2 | 3 |
| 0.02 | -0.03 | -60.00% | 36 | 197 | 67.00 | 47.60 | 0.00 | - | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 5 | 166 | 68.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 89 | 620 | 69.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 166 | 2,313 | 70.00 | 44.82 | -0.60 | -1.32% | 13 | 62 |
| 0.02 | -0.03 | -60.00% | 7 | 58 | 71.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 440 | 72.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 12 | 99 | 73.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 55 | 74.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 177 | 1,954 | 75.00 | 52.00 | +1.42 | +2.81% | 6 | 13 |
| 0.02 | -0.01 | -50.00% | 125 | 2,298 | 80.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 191 | 569 | 85.00 | - | - | - | - | - |
| 0.02 | +0.01 | - | 42 | 1,610 | 90.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 243 | 885 | 95.00 | 71.16 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1,643 | 14,857 | 100.00 | 76.25 | 0.00 | - | 10 | 1 |
| 0.01 | -0.01 | -50.00% | 269 | 2,326 | 105.00 | 78.75 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 341 | 1,483 | 110.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 409 | 1,465 | 115.00 | 91.22 | 0.00 | - | 10 | 0 |
| 0.01 | -0.01 | -50.00% | 563 | 8,707 | 120.00 | 95.58 | +1.08 | +1.14% | 2 | 0 |
| 0.01 | 0.00 | - | 228 | 10,675 | 125.00 | 100.52 | -0.68 | -0.67% | 2 | 0 |
| 0.01 | 0.00 | - | 3,984 | 63,965 | 128.00 | 101.95 | -2.69 | -2.57% | 3 | 0 |
