認購期權
2023年9月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 45.69 | 0.00 | - | 2 | 63 | 45.00 | 0.08 | 0.00 | - | 2 | 2,498 |
| 56.76 | 0.00 | - | 1 | 2,086 | 50.00 | 0.15 | 0.00 | - | 2 | 1,651 |
| 38.48 | 0.00 | - | 28 | 1,548 | 52.00 | 0.17 | -0.02 | -10.53% | 1 | 4,367 |
| 50.00 | 0.00 | - | 10 | 590 | 53.00 | 0.19 | -0.02 | -9.52% | 1 | 4,126 |
| 36.41 | 0.00 | - | 2 | 306 | 54.00 | 0.20 | -0.03 | -13.04% | 2 | 912 |
| 42.49 | 0.00 | - | 2 | 162 | 55.00 | 0.22 | -0.04 | -15.38% | 2 | 1,920 |
| 45.65 | 0.00 | - | 2 | 73 | 56.00 | 0.25 | -0.04 | -13.79% | 2 | 3,047 |
| 36.65 | 0.00 | - | 2 | 64 | 57.00 | 0.27 | -0.05 | -15.62% | 2 | 1,687 |
| 38.98 | 0.00 | - | 74 | 20 | 57.50 | 0.31 | -0.03 | -8.82% | 1 | 401 |
| 36.15 | 0.00 | - | 2 | 89 | 58.00 | 0.32 | -0.04 | -11.11% | 1 | 378 |
| 42.10 | 0.00 | - | 1 | 40 | 59.00 | 0.36 | -0.03 | -7.69% | 1 | 317 |
| 48.00 | 0.00 | - | 1 | 356 | 60.00 | 0.39 | -0.04 | -9.30% | 1 | 848 |
| 36.14 | 0.00 | - | 71 | 53 | 61.00 | 0.42 | +0.04 | +10.53% | 105 | 367 |
| 34.61 | 0.00 | - | 2 | 850 | 62.00 | 0.58 | 0.00 | - | 3 | 1,013 |
| 34.30 | 0.00 | - | 44 | 208 | 62.50 | 0.59 | 0.00 | - | 3 | 2,793 |
| 34.15 | 0.00 | - | 2 | 361 | 63.00 | 0.54 | 0.00 | - | 2 | 250 |
| 41.15 | 0.00 | - | 2 | 143 | 64.00 | 0.71 | 0.00 | - | 7 | 502 |
| 31.65 | 0.00 | - | 2 | 443 | 65.00 | 0.70 | 0.00 | - | 2 | 1,430 |
| 39.00 | 0.00 | - | 18 | 328 | 66.00 | 0.75 | 0.00 | - | 93 | 1,712 |
| 37.36 | 0.00 | - | 4 | 542 | 67.00 | 0.90 | 0.00 | - | 66 | 296 |
| 29.85 | 0.00 | - | 2 | 762 | 67.50 | 0.84 | 0.00 | - | 1 | 231 |
| 40.60 | 0.00 | - | 1 | 222 | 68.00 | 0.77 | -0.21 | -21.43% | 92 | 656 |
| 39.13 | 0.00 | - | 4 | 230 | 69.00 | 0.92 | -0.18 | -16.36% | 20 | 1,613 |
| 36.50 | +2.40 | +7.04% | 1 | 308 | 70.00 | 1.00 | -0.06 | -5.66% | 67 | 1,411 |
| 37.00 | 0.00 | - | 1 | 257 | 71.00 | 0.98 | -0.10 | -9.26% | 25 | 595 |
| 33.65 | -2.74 | -7.53% | 4 | 425 | 72.00 | 1.06 | -0.17 | -13.82% | 173 | 771 |
| 34.19 | +9.99 | +41.28% | 2 | 403 | 72.50 | 1.20 | -0.01 | -0.83% | 5 | 707 |
| 33.50 | -0.08 | -0.24% | 2 | 726 | 73.00 | 1.13 | -0.13 | -10.32% | 136 | 703 |
| 32.53 | -1.84 | -5.35% | 6 | 343 | 74.00 | 1.59 | 0.00 | - | 46 | 535 |
| 31.48 | +2.27 | +7.77% | 18 | 1,182 | 75.00 | 1.32 | -0.25 | -15.92% | 13 | 5,643 |
| 30.53 | -0.67 | -2.15% | 18 | 475 | 76.00 | 1.43 | -0.16 | -10.06% | 185 | 4,934 |
| 29.90 | +1.92 | +6.86% | 61 | 415 | 77.00 | 1.48 | -0.32 | -17.78% | 33 | 2,088 |
| 29.50 | +2.65 | +9.87% | 11 | 623 | 77.50 | 1.53 | -0.31 | -16.85% | 64 | 1,259 |
| 28.75 | +1.28 | +4.66% | 33 | 304 | 78.00 | 1.56 | -0.34 | -17.89% | 147 | 366 |
| 28.02 | +1.99 | +7.65% | 89 | 393 | 79.00 | 1.76 | -0.39 | -18.14% | 1 | 1,140 |
| 26.97 | +1.57 | +6.18% | 10 | 928 | 80.00 | 1.92 | -0.30 | -13.51% | 6 | 6,921 |
| 26.44 | +7.64 | +40.64% | 4 | 145 | 81.00 | 2.04 | -0.50 | -19.69% | 2 | 1,191 |
| 19.50 | 0.00 | - | 1 | 864 | 82.00 | 2.42 | 0.00 | - | 19 | 3,053 |
| 28.07 | 0.00 | - | 2 | 569 | 82.50 | 2.40 | 0.00 | - | 153 | 2,523 |
| 22.96 | 0.00 | - | 2 | 506 | 83.00 | 2.26 | -0.33 | -12.74% | 23 | 1,678 |
| 23.85 | 0.00 | - | 8 | 954 | 84.00 | 2.48 | -0.22 | -8.15% | 21 | 1,114 |
| 23.27 | +2.32 | +11.07% | 1 | 407 | 85.00 | 2.70 | -0.40 | -12.90% | 28 | 3,827 |
| 20.87 | 0.00 | - | 2 | 358 | 86.00 | 2.84 | -0.46 | -13.94% | 4 | 2,891 |
| 21.29 | +1.64 | +8.35% | 4 | 358 | 87.00 | 3.60 | 0.00 | - | 2 | 3,424 |
| 19.35 | 0.00 | - | 2 | 937 | 87.50 | 3.65 | 0.00 | - | 117 | 2,178 |
| 20.92 | -2.11 | -9.16% | 2 | 886 | 88.00 | 3.75 | 0.00 | - | 6 | 1,333 |
| 22.23 | 0.00 | - | 96 | 930 | 89.00 | 3.50 | -0.50 | -12.50% | 5 | 1,014 |
| 17.60 | 0.00 | - | 1 | 1,713 | 90.00 | 3.56 | -0.74 | -17.21% | 325 | 5,529 |
| 17.33 | 0.00 | - | 2 | 885 | 91.00 | 4.55 | 0.00 | - | 5 | 915 |
| 16.19 | 0.00 | - | 2 | 881 | 92.00 | 4.90 | 0.00 | - | 1 | 1,224 |
| 15.73 | 0.00 | - | 2 | 893 | 92.50 | 4.94 | 0.00 | - | 17 | 875 |
| 15.84 | 0.00 | - | 6 | 696 | 93.00 | 4.26 | -0.79 | -15.64% | 132 | 1,170 |
| 15.50 | +0.81 | +5.51% | 1 | 875 | 94.00 | 5.00 | -0.50 | -9.09% | 6 | 1,912 |
| 16.10 | +2.10 | +15.00% | 1 | 1,414 | 95.00 | 4.95 | -0.75 | -13.16% | 101 | 1,976 |
| 14.48 | +1.05 | +7.82% | 2 | 1,657 | 96.00 | 5.45 | -0.75 | -12.10% | 225 | 1,499 |
| 14.25 | -1.45 | -9.24% | 28 | 1,185 | 97.00 | 5.75 | -0.75 | -11.54% | 21 | 1,999 |
| 15.30 | +2.78 | +22.20% | 81 | 2,235 | 97.50 | 6.00 | -0.63 | -9.50% | 11 | 1,524 |
| 14.00 | +1.70 | +13.82% | 82 | 1,346 | 98.00 | 6.00 | -0.80 | -11.76% | 35 | 1,647 |
| 13.24 | +1.69 | +14.63% | 167 | 2,002 | 99.00 | 6.18 | -1.17 | -15.92% | 24 | 3,556 |
| 12.70 | +1.60 | +14.41% | 168 | 3,180 | 100.00 | 6.65 | -0.93 | -12.27% | 26 | 4,507 |
| 10.95 | +1.25 | +12.89% | 36 | 3,634 | 102.50 | 7.55 | -1.25 | -14.20% | 244 | 1,906 |
| 9.90 | +1.58 | +18.99% | 92 | 3,206 | 105.00 | 8.75 | -1.33 | -13.19% | 3 | 2,700 |
| 8.08 | +0.98 | +13.80% | 19 | 7,226 | 107.50 | 9.75 | -1.25 | -11.36% | 36 | 2,473 |
| 7.35 | +1.15 | +18.55% | 106 | 5,962 | 110.00 | 11.45 | -1.65 | -12.60% | 3 | 2,956 |
| 6.25 | +1.05 | +20.19% | 15 | 3,315 | 112.50 | 13.12 | +0.08 | +0.61% | 2 | 2,520 |
| 5.30 | +0.91 | +20.73% | 238 | 4,217 | 115.00 | 13.81 | 0.00 | - | 66 | 1,888 |
| 4.50 | +0.80 | +21.62% | 89 | 9,995 | 117.50 | 18.08 | 0.00 | - | 2 | 1,266 |
| 3.80 | +0.70 | +22.58% | 144 | 12,263 | 120.00 | 19.80 | 0.00 | - | 1 | 1,119 |
| 2.78 | +0.24 | +9.45% | 6 | 2,056 | 122.50 | 26.30 | 0.00 | - | 2 | 136 |
| 2.62 | +0.50 | +23.58% | 242 | 5,660 | 125.00 | 25.00 | 0.00 | - | 1 | 27 |
| 2.12 | +0.31 | +17.13% | 44 | 1,019 | 127.50 | 34.00 | 0.00 | - | 1 | 0 |
| 1.72 | +0.27 | +18.62% | 60 | 2,784 | 130.00 | 23.35 | 0.00 | - | 1 | 1 |
| 1.41 | +0.21 | +17.50% | 23 | 2,781 | 132.50 | 29.80 | 0.00 | - | 4 | 0 |
| 1.21 | +0.22 | +22.22% | 26 | 1,907 | 135.00 | 41.20 | 0.00 | - | 2 | 0 |
| 1.00 | +0.16 | +19.05% | 64 | 1,726 | 137.50 | 33.86 | +3.14 | +10.22% | 4 | 0 |
| 0.81 | +0.09 | +12.50% | 67 | 1,683 | 140.00 | 36.34 | -4.17 | -10.29% | 2 | 0 |
| 0.66 | +0.06 | +10.00% | 28 | 1,412 | 142.50 | 35.10 | 0.00 | - | 42 | 0 |
| 0.55 | +0.02 | +3.77% | 4 | 1,251 | 145.00 | 38.00 | 0.00 | - | 1 | 0 |
| 0.51 | -0.22 | -30.14% | 5 | 789 | 147.50 | 46.29 | 0.00 | - | 8 | 0 |
| 0.40 | 0.00 | - | 1 | 5,754 | 150.00 | 59.65 | 0.00 | - | 1 | 0 |
| 0.46 | 0.00 | - | 12 | 1,908 | 152.50 | 58.08 | 0.00 | - | 2 | 0 |
| 0.39 | 0.00 | - | 2 | 1,137 | 155.00 | 58.14 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 1 | 699 | 157.50 | 60.99 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 7 | 1,362 | 160.00 | 66.80 | 0.00 | - | 7 | 2 |
| 0.34 | 0.00 | - | 1 | 687 | 162.50 | 56.40 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 52 | 2,800 | 165.00 | 68.69 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 88 | 6,053 | 167.50 | 71.37 | 0.00 | - | 22 | 0 |
| 0.18 | 0.00 | - | 2 | 4,332 | 170.00 | 79.45 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 8 | 3,867 | 175.00 | 84.40 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 20 | 5,093 | 180.00 | 84.19 | 0.00 | - | 5 | 1 |
| 1,313.02 | 0.00 | - | - | 1 | 1,040.00 | 16.45 | 0.00 | - | 1 | 14 |
| 1,351.55 | 0.00 | - | - | 1 | 1,060.00 | - | - | - | - | - |
| - | - | - | - | - | 1,100.00 | 17.87 | 0.00 | - | 1 | 1 |
| 1,120.50 | 0.00 | - | - | 1 | 1,160.00 | - | - | - | - | - |
| - | - | - | - | - | 1,200.00 | 34.00 | 0.00 | - | 1 | 7 |
| 1,137.05 | 0.00 | - | - | 1 | 1,300.00 | 38.64 | 0.00 | - | 8 | 16 |
| 1,119.72 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 1,101.79 | 0.00 | - | - | 5 | 1,340.00 | - | - | - | - | - |
| 1,079.98 | 0.00 | - | - | 3 | 1,360.00 | - | - | - | - | - |
| 1,084.70 | 0.00 | - | 2 | 1 | 1,400.00 | 47.39 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,440.00 | 72.25 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,450.00 | 48.13 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,460.00 | 73.35 | 0.00 | - | - | 5 |
| 788.89 | 0.00 | - | - | 1 | 1,500.00 | - | - | - | - | - |
| - | - | - | - | - | 1,520.00 | 58.85 | 0.00 | - | - | 1 |
| 737.95 | 0.00 | - | 1 | 1 | 1,540.00 | 66.64 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,550.00 | 61.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,640.00 | 99.30 | 0.00 | - | 2 | 4 |
| 850.23 | 0.00 | - | 2 | 2 | 1,650.00 | 101.60 | 0.00 | - | 2 | 4 |
| 843.33 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 808.84 | 0.00 | - | 4 | 4 | 1,680.00 | - | - | - | - | - |
| 653.50 | 0.00 | - | 2 | 7 | 1,700.00 | - | - | - | - | - |
| 639.20 | 0.00 | - | 2 | 5 | 1,720.00 | - | - | - | - | - |
| 606.05 | 0.00 | - | 1 | 5 | 1,740.00 | 103.01 | 0.00 | - | - | 1 |
| 672.33 | 0.00 | - | 2 | 13 | 1,750.00 | 100.00 | 0.00 | - | 1 | 3 |
| 668.69 | 0.00 | - | 4 | 12 | 1,760.00 | - | - | - | - | - |
| 648.03 | 0.00 | - | 2 | 16 | 1,780.00 | - | - | - | - | - |
| 714.35 | 0.00 | - | 8 | 25 | 1,800.00 | 115.60 | 0.00 | - | 35 | 36 |
| 602.00 | 0.00 | - | 1 | 27 | 1,820.00 | - | - | - | - | - |
| 699.59 | 0.00 | - | 20 | 28 | 1,840.00 | - | - | - | - | - |
| 535.19 | 0.00 | - | 2 | 23 | 1,850.00 | - | - | - | - | - |
| 680.91 | 0.00 | - | 8 | 31 | 1,860.00 | - | - | - | - | - |
| 663.15 | 0.00 | - | 6 | 20 | 1,880.00 | - | - | - | - | - |
| 644.57 | 0.00 | - | 6 | 14 | 1,900.00 | 202.22 | 0.00 | - | - | 1 |
| 622.64 | 0.00 | - | 2 | 22 | 1,920.00 | 199.90 | 0.00 | - | - | 2 |
| 620.77 | 0.00 | - | 2 | 15 | 1,940.00 | 207.80 | 0.00 | - | - | 3 |
| 606.49 | 0.00 | - | 2 | 13 | 1,950.00 | 208.80 | 0.00 | - | - | 2 |
| 514.38 | 0.00 | - | 1 | 15 | 1,960.00 | 153.00 | 0.00 | - | 2 | 3 |
| 596.08 | 0.00 | - | 4 | 19 | 1,980.00 | 163.90 | 0.00 | - | 2 | 4 |
| 519.64 | 0.00 | - | 6 | 25 | 2,000.00 | 193.70 | 0.00 | - | 14 | 35 |
| 489.00 | 0.00 | - | 2 | 11 | 2,050.00 | 202.85 | 0.00 | - | 2 | 5 |
| 521.32 | 0.00 | - | 10 | 2 | 2,100.00 | 222.63 | 0.00 | - | 2 | 6 |
| 394.26 | 0.00 | - | 1 | 14 | 2,150.00 | 272.96 | 0.00 | - | 24 | 35 |
| 354.50 | 0.00 | - | 2 | 32 | 2,200.00 | 296.60 | 0.00 | - | 10 | 27 |
| 365.10 | 0.00 | - | 1 | 46 | 2,250.00 | 322.66 | 0.00 | - | 5 | 38 |
| 336.42 | 0.00 | - | 1 | 54 | 2,300.00 | 310.02 | 0.00 | - | 6 | 36 |
| 316.05 | 0.00 | - | 1 | 44 | 2,350.00 | 380.96 | 0.00 | - | 2 | 26 |
| 303.19 | 0.00 | - | 4 | 68 | 2,400.00 | 363.28 | 0.00 | - | 4 | 30 |
| 283.94 | 0.00 | - | 14 | 42 | 2,450.00 | 375.54 | 0.00 | - | 1 | 15 |
| 243.67 | 0.00 | - | 14 | 42 | 2,500.00 | 443.03 | 0.00 | - | 14 | 11 |
| 231.80 | 0.00 | - | 1 | 19 | 2,550.00 | 455.21 | 0.00 | - | 2 | 15 |
| 226.76 | 0.00 | - | 4 | 10 | 2,600.00 | 484.59 | 0.00 | - | 2 | 10 |
| 210.20 | 0.00 | - | 2 | 3 | 2,650.00 | 581.30 | 0.00 | - | 12 | 11 |
| 198.37 | 0.00 | - | 1 | 19 | 2,700.00 | 550.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 2,750.00 | 657.59 | 0.00 | - | 5 | 17 |
| 164.50 | 0.00 | - | 4 | 7 | 2,800.00 | 694.05 | 0.00 | - | 14 | 38 |
| 132.00 | 0.00 | - | 1 | 2 | 2,850.00 | 733.20 | 0.00 | - | 10 | 40 |
| 133.00 | 0.00 | - | 1 | 5 | 2,900.00 | 709.79 | 0.00 | - | 2 | 43 |
| 129.00 | 0.00 | - | 3 | 17 | 2,950.00 | 800.64 | 0.00 | - | 2 | 7 |
| 109.00 | 0.00 | - | 14 | 17 | 3,000.00 | 792.63 | 0.00 | - | 2 | 30 |
| 101.50 | 0.00 | - | 1 | 6 | 3,050.00 | 861.02 | 0.00 | - | 78 | 48 |
| 95.10 | 0.00 | - | 63 | 25 | 3,100.00 | 764.39 | 0.00 | - | 2 | 1 |
| 86.90 | 0.00 | - | 78 | 38 | 3,150.00 | 829.87 | 0.00 | - | 1 | 1 |
| 107.76 | 0.00 | - | 1 | 3 | 3,200.00 | 881.28 | 0.00 | - | 2 | 2 |
| 100.50 | 0.00 | - | 1 | 1 | 3,250.00 | 1,066.54 | 0.00 | - | 1 | 2 |
| 103.00 | 0.00 | - | 15 | 12 | 3,300.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | 2 | 16 | 3,350.00 | - | - | - | - | - |
| - | - | - | - | - | 3,400.00 | 1,091.01 | 0.00 | - | - | 1 |
| 63.83 | 0.00 | - | 2 | 11 | 3,500.00 | - | - | - | - | - |
