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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.38 | -0.01 | -2.56% | 2 | 0 |
| 52.35 | 0.00 | - | 1 | 0 | 50.00 | 0.66 | 0.00 | - | 5 | 0 |
| 40.40 | 0.00 | - | 8 | 0 | 52.00 | 0.49 | 0.00 | - | 4 | 0 |
| 52.45 | 0.00 | - | 4 | 588 | 53.00 | 1.14 | 0.00 | - | 96 | 4,262 |
| 47.40 | 0.00 | - | 6 | 0 | 54.00 | 0.78 | -0.24 | -23.53% | 2 | 970 |
| 46.67 | 0.00 | - | 68 | 0 | 55.00 | 0.86 | 0.00 | - | 2 | 0 |
| 45.65 | 0.00 | - | 2 | 73 | 56.00 | 1.10 | 0.00 | - | 10 | 0 |
| 47.26 | 0.00 | - | 2 | 66 | 57.00 | 1.65 | 0.00 | - | 4 | 0 |
| 42.34 | 0.00 | - | 1 | 0 | 57.50 | 1.14 | 0.00 | - | 268 | 0 |
| 44.26 | 0.00 | - | 2 | 0 | 58.00 | 1.08 | 0.00 | - | 264 | 0 |
| 43.18 | 0.00 | - | 2 | 0 | 59.00 | 1.11 | -0.44 | -28.39% | 2 | 0 |
| 40.15 | 0.00 | - | 3 | 0 | 60.00 | 1.28 | 0.00 | - | 2 | 0 |
| 41.60 | 0.00 | - | 2 | 0 | 61.00 | 1.48 | 0.00 | - | 18 | 0 |
| 40.56 | 0.00 | - | 1 | 0 | 62.00 | 2.37 | 0.00 | - | 3 | 871 |
| 41.60 | 0.00 | - | 4 | 3 | 62.50 | 1.69 | 0.00 | - | 1 | 0 |
| 39.91 | 0.00 | - | - | 3 | 63.00 | 1.75 | 0.00 | - | 27 | 0 |
| 30.00 | 0.00 | - | 1 | 0 | 64.00 | 1.20 | 0.00 | - | 2 | 0 |
| 37.92 | 0.00 | - | 334 | 0 | 65.00 | 1.90 | 0.00 | - | 2 | 0 |
| 38.09 | 0.00 | - | 2 | 21 | 66.00 | 2.09 | 0.00 | - | 2 | 0 |
| 36.26 | 0.00 | - | 4 | 0 | 67.00 | 1.96 | -0.20 | -9.26% | 65 | 0 |
| 35.31 | 0.00 | - | 2 | 1 | 67.50 | 2.22 | 0.00 | - | 2 | 0 |
| 34.24 | 0.00 | - | 4 | 62 | 68.00 | 2.37 | 0.00 | - | 2 | 0 |
| 32.14 | 0.00 | - | 2 | 0 | 69.00 | 2.50 | 0.00 | - | 2 | 0 |
| 31.56 | 0.00 | - | 4 | 0 | 70.00 | 2.55 | 0.00 | - | 34 | 700 |
| 31.87 | 0.00 | - | 2 | 0 | 71.00 | 2.74 | 0.00 | - | 13 | 173 |
| 31.22 | +0.78 | +2.56% | 2 | 0 | 72.00 | 2.67 | +0.06 | +2.30% | 2 | 674 |
| 32.25 | 0.00 | - | 2 | 61 | 72.50 | 2.78 | 0.00 | - | 2 | 0 |
| 30.07 | 0.00 | - | 2 | 0 | 73.00 | 2.88 | 0.00 | - | 4 | 445 |
| 29.68 | 0.00 | - | 2 | 207 | 74.00 | 2.90 | 0.00 | - | 114 | 0 |
| 28.94 | 0.00 | - | 2 | 0 | 75.00 | 3.13 | 0.00 | - | 3 | 3,731 |
| 27.00 | 0.00 | - | 1 | 0 | 76.00 | 3.60 | 0.00 | - | 9 | 4,829 |
| 28.14 | 0.00 | - | 2 | 42 | 77.00 | 3.80 | 0.00 | - | 1 | 0 |
| 25.85 | 0.00 | - | 298 | 152 | 77.50 | 3.55 | 0.00 | - | 49 | 0 |
| 26.54 | 0.00 | - | 3 | 0 | 78.00 | 3.80 | 0.00 | - | 62 | 0 |
| 26.58 | 0.00 | - | 2 | 0 | 79.00 | 3.95 | 0.00 | - | 11 | 773 |
| 25.96 | 0.00 | - | 12 | 0 | 80.00 | 4.20 | +0.01 | +0.24% | 1,011 | 0 |
| 22.95 | 0.00 | - | 1 | 0 | 81.00 | 4.95 | 0.00 | - | 5 | 0 |
| 22.15 | 0.00 | - | 1 | 0 | 82.00 | 5.10 | 0.00 | - | 22 | 2,638 |
| 22.10 | 0.00 | - | 52 | 0 | 82.50 | 5.10 | 0.00 | - | 15 | 639 |
| 14.75 | 0.00 | - | 4 | 0 | 83.00 | 4.80 | 0.00 | - | 54 | 0 |
| 23.35 | 0.00 | - | 2 | 0 | 84.00 | 5.05 | 0.00 | - | 74 | 0 |
| 24.00 | 0.00 | - | 2 | 0 | 85.00 | 5.60 | 0.00 | - | 63 | 0 |
| 20.83 | 0.00 | - | 3 | 0 | 86.00 | 5.79 | -3.52 | -37.81% | 1 | 3,141 |
| 19.80 | 0.00 | - | 3 | 301 | 87.00 | 6.20 | +0.05 | +0.81% | 64 | 0 |
| 19.71 | 0.00 | - | 2 | 0 | 87.50 | 6.10 | 0.00 | - | 10 | 0 |
| 18.80 | 0.00 | - | 2 | 0 | 88.00 | 6.40 | -0.46 | -6.71% | 1 | 280 |
| 18.55 | 0.00 | - | 3 | 0 | 89.00 | 6.62 | 0.00 | - | 1 | 0 |
| 18.35 | -0.80 | -4.18% | 3 | 680 | 90.00 | 7.05 | +0.15 | +2.17% | 6 | 0 |
| 18.50 | 0.00 | - | 6 | 0 | 91.00 | 7.55 | -0.40 | -5.03% | 57 | 0 |
| 18.80 | 0.00 | - | 70 | 720 | 92.00 | 8.43 | 0.00 | - | 2 | 0 |
| 15.80 | 0.00 | - | 2 | 0 | 92.50 | 8.85 | 0.00 | - | 1 | 0 |
| 17.20 | 0.00 | - | 1 | 0 | 93.00 | 8.60 | 0.00 | - | 5 | 535 |
| 16.60 | 0.00 | - | 35 | 0 | 94.00 | 8.64 | 0.00 | - | 1 | 0 |
| 16.20 | 0.00 | - | 4 | 0 | 95.00 | 8.85 | 0.00 | - | 12 | 0 |
| 15.20 | +0.30 | +2.01% | 2 | 757 | 96.00 | 9.30 | 0.00 | - | 2 | 0 |
| 13.16 | 0.00 | - | 2 | 0 | 97.00 | 10.35 | 0.00 | - | 2 | 0 |
| 14.05 | -0.40 | -2.77% | 3 | 0 | 97.50 | 10.50 | 0.00 | - | 2 | 0 |
| 13.80 | -0.70 | -4.83% | 4 | 0 | 98.00 | 10.35 | +0.20 | +1.97% | 2 | 1,233 |
| 13.28 | 0.00 | - | 2 | 1,097 | 99.00 | 10.85 | -0.09 | -0.82% | 2 | 0 |
| 12.95 | -0.45 | -3.36% | 5 | 1,339 | 100.00 | 11.30 | -0.75 | -6.22% | 2 | 0 |
| 11.73 | -0.42 | -3.46% | 2 | 0 | 102.50 | 12.90 | 0.00 | - | 7 | 537 |
| 11.05 | 0.00 | - | 12 | 0 | 105.00 | 13.95 | 0.00 | - | 48 | 0 |
| 8.75 | 0.00 | - | 7 | 0 | 107.50 | 15.40 | 0.00 | - | 19 | 0 |
| 8.67 | +0.12 | +1.40% | 6 | 0 | 110.00 | 16.70 | 0.00 | - | 5 | 0 |
| 6.75 | 0.00 | - | 2 | 0 | 112.50 | 18.85 | 0.00 | - | 7 | 0 |
| 7.12 | 0.00 | - | 1 | 0 | 115.00 | 20.80 | 0.00 | - | 4 | 0 |
| 6.12 | 0.00 | - | 10 | 0 | 117.50 | 26.80 | 0.00 | - | 2 | 0 |
| 5.23 | -0.37 | -6.61% | 28 | 6,047 | 120.00 | 23.29 | 0.00 | - | 1 | 968 |
| 4.20 | 0.00 | - | 2 | 0 | 122.50 | 35.06 | 0.00 | - | 2 | 0 |
| 4.15 | -0.09 | -2.12% | 1,002 | 0 | 125.00 | 27.19 | 0.00 | - | 2 | 0 |
| 3.70 | -0.22 | -5.61% | 5 | 0 | 127.50 | 29.28 | 0.00 | - | 2 | 0 |
| 3.26 | +0.01 | +0.31% | 7 | 0 | 130.00 | 34.58 | 0.00 | - | 8 | 0 |
| 2.79 | -0.10 | -3.46% | 4 | 2,978 | 132.50 | 43.20 | 0.00 | - | 299 | 0 |
| 2.51 | +0.05 | +2.03% | 24 | 0 | 135.00 | 45.65 | 0.00 | - | 94 | 11 |
| 2.22 | +0.04 | +1.83% | 4 | 0 | 137.50 | 44.93 | 0.00 | - | 5 | 0 |
| 1.97 | -0.12 | -5.74% | 6 | 0 | 140.00 | 42.87 | 0.00 | - | 4 | 9 |
| 1.80 | +0.08 | +4.65% | 1 | 0 | 142.50 | 57.00 | 0.00 | - | 18 | 0 |
| 1.64 | 0.00 | - | 7 | 971 | 145.00 | 47.25 | 0.00 | - | 1,340 | 0 |
| 1.26 | 0.00 | - | 4 | 0 | 147.50 | 46.55 | 0.00 | - | 72 | 0 |
| 1.30 | 0.00 | - | 1 | 0 | 150.00 | 52.14 | 0.00 | - | 1,130 | 0 |
| 1.16 | -0.04 | -3.33% | 2 | 0 | 152.50 | 52.12 | 0.00 | - | 12 | 0 |
| 1.04 | +0.02 | +1.96% | 2 | 0 | 155.00 | 62.50 | 0.00 | - | 8 | 0 |
| 0.96 | 0.00 | - | 2 | 0 | 157.50 | 59.00 | 0.00 | - | 3 | 2 |
| 0.89 | 0.00 | - | 5 | 0 | 160.00 | 74.30 | 0.00 | - | 1 | 0 |
| 0.78 | 0.00 | - | 2 | 0 | 162.50 | 64.00 | 0.00 | - | 3 | 0 |
| 0.70 | 0.00 | - | 2 | 0 | 165.00 | 79.23 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 1 | 0 | 167.50 | 55.93 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 4 | 0 | 170.00 | 66.73 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 2 | 0 | 175.00 | 79.26 | 0.00 | - | 4 | 0 |
| 0.53 | 0.00 | - | 21 | 0 | 180.00 | 82.95 | 0.00 | - | 8 | 0 |
| 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 | - | - | - | - | - |
