認購期權
2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 59.15 | 0.00 | - | 4 | 148 | 45.00 | 0.64 | -0.06 | -8.57% | 10 | 7,047 |
| 59.97 | 0.00 | - | 2 | 203 | 50.00 | 1.54 | +0.43 | +38.74% | 10 | 4,616 |
| 52.46 | -2.90 | -5.24% | 24 | 307 | 55.00 | 1.34 | -0.63 | -31.98% | 53 | 1,489 |
| 51.01 | -1.54 | -2.93% | 44 | 370 | 56.00 | 1.40 | -0.10 | -6.67% | 73 | 3,956 |
| 43.79 | 0.00 | - | 16 | 166 | 57.00 | 1.57 | 0.00 | - | 391 | 1,062 |
| 53.98 | 0.00 | - | 1 | 208 | 58.00 | 1.70 | +0.01 | +0.59% | 2 | 1,480 |
| 42.05 | 0.00 | - | 66 | 76 | 59.00 | 1.73 | -0.18 | -9.42% | 149 | 1,969 |
| 51.29 | 0.00 | - | 2 | 847 | 60.00 | 1.83 | -0.29 | -13.68% | 18 | 2,834 |
| 38.68 | 0.00 | - | 2 | 545 | 61.00 | 1.94 | -0.26 | -11.82% | 118 | 521 |
| 39.59 | 0.00 | - | 88 | 424 | 62.00 | 3.48 | +0.10 | +2.96% | 2 | 809 |
| 48.60 | 0.00 | - | 2 | 864 | 62.50 | 2.14 | -0.16 | -6.96% | 2 | 286 |
| 39.27 | 0.00 | - | 58 | 393 | 63.00 | 2.83 | +0.48 | +20.43% | 8 | 433 |
| 38.06 | 0.00 | - | 4 | 552 | 64.00 | 2.46 | 0.00 | - | 174 | 273 |
| 43.00 | 0.00 | - | 4 | 604 | 65.00 | 2.43 | -0.76 | -23.82% | 426 | 1,518 |
| 33.85 | 0.00 | - | 4 | 705 | 66.00 | 2.60 | -0.15 | -5.45% | 4 | 747 |
| 31.85 | 0.00 | - | 2 | 209 | 67.00 | 2.71 | -0.30 | -9.97% | 2 | 1,308 |
| 35.73 | 0.00 | - | 2 | 606 | 67.50 | 2.92 | 0.00 | - | 4 | 680 |
| 32.79 | 0.00 | - | 2 | 316 | 68.00 | 2.96 | +0.01 | +0.34% | 6 | 2,405 |
| 41.15 | +0.99 | +2.47% | 2 | 2,119 | 69.00 | 3.10 | 0.00 | - | 221 | 134 |
| 43.02 | 0.00 | - | 2 | 239 | 70.00 | 3.16 | -0.33 | -9.46% | 8 | 1,038 |
| 38.01 | 0.00 | - | 1 | 421 | 71.00 | 3.45 | 0.00 | - | 4 | 820 |
| 28.95 | 0.00 | - | 4 | 121 | 72.00 | 3.65 | +0.45 | +14.06% | 2 | 867 |
| 36.90 | -0.15 | -0.40% | 2 | 123 | 72.50 | 3.75 | +0.05 | +1.35% | 455 | 1,335 |
| 31.91 | 0.00 | - | 2 | 219 | 73.00 | 3.80 | -0.15 | -3.80% | 2 | 343 |
| 35.60 | +9.50 | +36.40% | 18 | 264 | 74.00 | 3.95 | -0.15 | -3.66% | 2 | 1,288 |
| 35.16 | +0.92 | +2.69% | 4 | 330 | 75.00 | 4.10 | -0.10 | -2.38% | 678 | 2,861 |
| 33.25 | 0.00 | - | 2 | 361 | 76.00 | 3.86 | -0.54 | -12.27% | 37 | 2,545 |
| 33.45 | -4.85 | -12.66% | 2 | 83 | 77.00 | 4.55 | -0.22 | -4.61% | 4 | 1,193 |
| 35.78 | 0.00 | - | 2 | 142 | 77.50 | 4.65 | -0.45 | -8.82% | 4 | 2,823 |
| 37.50 | 0.00 | - | 1 | 37 | 78.00 | 5.05 | 0.00 | - | 5 | 354 |
| 32.13 | +8.43 | +35.57% | 2 | 90 | 79.00 | 5.11 | 0.00 | - | 733 | 848 |
| 31.97 | -3.09 | -8.81% | 228 | 525 | 80.00 | 6.78 | 0.00 | - | 57 | 1,255 |
| 30.89 | +0.27 | +0.88% | 2 | 234 | 81.00 | 5.65 | 0.00 | - | 51 | 338 |
| 30.06 | +0.46 | +1.55% | 2 | 1,158 | 82.00 | 5.70 | -0.54 | -8.65% | 7 | 2,462 |
| 29.55 | +6.96 | +30.81% | 4 | 166 | 82.50 | 6.34 | 0.00 | - | 2 | 154 |
| 23.87 | 0.00 | - | 10 | 82 | 83.00 | 6.19 | 0.00 | - | 2 | 870 |
| 29.32 | 0.00 | - | 2 | 203 | 84.00 | 6.45 | 0.00 | - | 2 | 216 |
| 28.76 | -1.72 | -5.64% | 1 | 706 | 85.00 | 6.90 | 0.00 | - | 31 | 628 |
| 31.57 | 0.00 | - | 2 | 621 | 86.00 | 6.54 | 0.00 | - | 22 | 311 |
| 25.94 | 0.00 | - | 1 | 368 | 87.00 | 7.45 | 0.00 | - | 2 | 129 |
| 30.47 | 0.00 | - | 2 | 247 | 87.50 | 6.10 | 0.00 | - | 2 | 543 |
| 28.10 | 0.00 | - | 1 | 259 | 88.00 | 7.79 | 0.00 | - | 3 | 294 |
| 25.42 | 0.00 | - | 2 | 138 | 89.00 | 8.83 | 0.00 | - | 2 | 136 |
| 25.37 | +1.10 | +4.53% | 4 | 12,673 | 90.00 | 8.09 | 0.00 | - | 318 | 3,585 |
| 23.10 | 0.00 | - | 15 | 396 | 91.00 | 8.96 | -0.38 | -4.07% | 2 | 159 |
| 23.63 | -3.45 | -12.74% | 2 | 619 | 92.00 | 9.42 | +0.14 | +1.51% | 2 | 966 |
| 20.00 | 0.00 | - | 1 | 364 | 92.50 | 9.32 | 0.00 | - | 6 | 647 |
| 22.86 | 0.00 | - | 2 | 11,367 | 93.00 | 9.23 | 0.00 | - | 16 | 214 |
| 21.73 | 0.00 | - | 32 | 351 | 94.00 | 9.70 | 0.00 | - | 2 | 153 |
| 21.27 | 0.00 | - | 60 | 10,592 | 95.00 | 10.05 | -0.23 | -2.24% | 11 | 2,228 |
| 20.55 | 0.00 | - | 2 | 497 | 96.00 | 10.45 | 0.00 | - | 4 | 89 |
| 20.35 | 0.00 | - | 4 | 706 | 97.00 | 9.00 | 0.00 | - | 20 | 812 |
| 20.01 | 0.00 | - | 4 | 225 | 97.50 | 9.50 | 0.00 | - | 1 | 254 |
| 19.70 | -0.37 | -1.84% | 2 | 759 | 98.00 | 10.20 | 0.00 | - | 3 | 459 |
| 18.70 | 0.00 | - | 2 | 360 | 99.00 | 11.28 | +0.48 | +4.44% | 1 | 609 |
| 18.65 | -0.70 | -3.62% | 16 | 12,784 | 100.00 | 11.91 | -0.24 | -1.98% | 22 | 2,817 |
| 17.05 | -0.55 | -3.13% | 9 | 542 | 102.50 | 13.00 | 0.00 | - | 13 | 1,771 |
| 15.85 | -0.20 | -1.25% | 128 | 4,518 | 105.00 | 15.13 | +0.83 | +5.80% | 2 | 331 |
| 15.20 | +0.70 | +4.83% | 48 | 687 | 107.50 | 13.16 | 0.00 | - | 8 | 203 |
| 13.75 | +0.10 | +0.73% | 94 | 2,076 | 110.00 | 16.62 | -1.45 | -8.02% | 6 | 417 |
| 12.60 | +0.10 | +0.80% | 4 | 1,127 | 112.50 | 18.42 | +3.17 | +20.79% | 2 | 586 |
| 11.35 | -1.00 | -8.10% | 2 | 1,460 | 115.00 | 19.50 | -0.10 | -0.51% | 1 | 996 |
| 10.50 | 0.00 | - | 5 | 742 | 117.50 | 19.80 | 0.00 | - | 7 | 735 |
| 9.52 | +0.22 | +2.37% | 1 | 3,101 | 120.00 | 22.40 | -0.45 | -1.97% | 4 | 272 |
| 9.35 | -0.45 | -4.59% | 4 | 1,228 | 122.50 | 24.30 | +1.18 | +5.10% | 2 | 609 |
| 7.66 | -0.46 | -5.67% | 2 | 1,842 | 125.00 | 26.10 | +1.70 | +6.97% | 219 | 302 |
| 7.72 | -0.28 | -3.50% | 4 | 977 | 127.50 | 26.60 | 0.00 | - | 2 | 59 |
| 6.95 | -0.10 | -1.42% | 232 | 4,901 | 130.00 | 29.90 | -0.50 | -1.64% | 480 | 65 |
| 6.10 | 0.00 | - | 139 | 3,040 | 132.50 | 30.70 | 0.00 | - | 178 | 87 |
| 5.35 | -0.19 | -3.43% | 51 | 4,790 | 135.00 | 34.15 | -10.87 | -24.14% | 4 | 0 |
| 5.10 | +0.35 | +7.37% | 4 | 1,258 | 137.50 | 47.88 | 0.00 | - | 44 | 0 |
| 4.20 | -0.20 | -4.55% | 1 | 2,321 | 140.00 | 38.91 | +0.91 | +2.39% | 2 | 1 |
| 3.95 | 0.00 | - | 1 | 1,807 | 142.50 | 53.01 | 0.00 | - | 6 | 0 |
| 3.50 | -0.50 | -12.50% | 13 | 1,237 | 145.00 | 49.45 | 0.00 | - | 2 | 0 |
| 3.19 | 0.00 | - | 6 | 3,502 | 147.50 | 50.77 | 0.00 | - | 20 | 0 |
| 2.95 | 0.00 | - | 41 | 5,723 | 150.00 | 58.29 | 0.00 | - | 2 | 0 |
| 2.70 | 0.00 | - | 10 | 1,035 | 152.50 | 59.41 | 0.00 | - | 2 | 0 |
| 2.42 | 0.00 | - | 17 | 1,242 | 155.00 | 63.95 | 0.00 | - | 80 | 0 |
| 2.19 | -0.16 | -6.81% | 8 | 1,052 | 157.50 | 44.10 | 0.00 | - | - | 1 |
| 2.11 | -0.01 | -0.47% | 11 | 1,126 | 160.00 | 60.01 | 0.00 | - | 5 | 0 |
| 1.95 | 0.00 | - | 2 | 797 | 162.50 | 48.30 | 0.00 | - | - | 0 |
| 1.70 | 0.00 | - | 138 | 1,245 | 165.00 | 57.78 | 0.00 | - | 2 | 0 |
| 1.58 | 0.00 | - | 1,043 | 3,609 | 170.00 | 74.66 | 0.00 | - | 122 | 0 |
| 1.26 | 0.00 | - | 2 | 3,015 | 175.00 | 80.11 | 0.00 | - | 2 | 0 |
| 1.09 | +0.01 | +0.93% | 259 | 17,198 | 180.00 | 76.48 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,160.00 | 31.20 | 0.00 | - | - | 1 |
| 1,255.00 | 0.00 | - | 1 | 28 | 1,200.00 | - | - | - | - | - |
| 1,241.87 | 0.00 | - | 1 | 10 | 1,250.00 | 47.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,280.00 | 53.60 | 0.00 | - | - | 0 |
| 1,201.62 | 0.00 | - | 1 | 3 | 1,300.00 | 59.00 | 0.00 | - | - | 0 |
| 991.91 | 0.00 | - | 6 | 0 | 1,350.00 | - | - | - | - | - |
| - | - | - | - | - | 1,360.00 | 65.50 | 0.00 | - | 1 | 1 |
| 922.00 | 0.00 | - | 4 | 0 | 1,400.00 | 67.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,440.00 | 66.70 | 0.00 | - | 1 | 1 |
| 917.10 | 0.00 | - | 6 | 0 | 1,450.00 | - | - | - | - | - |
| 871.82 | 0.00 | - | 2 | 2 | 1,500.00 | 91.50 | 0.00 | - | - | 0 |
| 817.00 | 0.00 | - | 4 | 2 | 1,550.00 | 97.80 | 0.00 | - | 1 | 2 |
| 784.00 | 0.00 | - | 4 | 0 | 1,600.00 | - | - | - | - | - |
| - | - | - | - | - | 1,640.00 | 117.40 | 0.00 | - | 1 | 2 |
| 741.88 | 0.00 | - | 2 | 0 | 1,650.00 | - | - | - | - | - |
| - | - | - | - | - | 1,660.00 | 141.05 | 0.00 | - | 1 | 1 |
| 807.41 | 0.00 | - | 1 | 8 | 1,700.00 | 129.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,740.00 | 143.28 | 0.00 | - | 2 | 2 |
| 685.23 | 0.00 | - | 4 | 0 | 1,750.00 | 145.89 | 0.00 | - | 2 | 2 |
| 860.00 | 0.00 | - | - | 1 | 1,760.00 | - | - | - | - | - |
| 809.16 | 0.00 | - | 1 | 2 | 1,800.00 | - | - | - | - | - |
| 623.28 | 0.00 | - | 2 | 0 | 1,850.00 | - | - | - | - | - |
| 678.20 | 0.00 | - | 1 | 3 | 1,900.00 | - | - | - | - | - |
| 566.05 | 0.00 | - | 5 | 1 | 1,950.00 | 190.00 | 0.00 | - | - | 1 |
| 725.50 | 0.00 | - | 4 | 6 | 2,000.00 | 224.90 | 0.00 | - | 1 | 5 |
| 702.35 | 0.00 | - | 3 | 5 | 2,050.00 | - | - | - | - | - |
| 653.00 | 0.00 | - | 1 | 1 | 2,100.00 | 289.50 | 0.00 | - | 1 | 6 |
| 463.73 | 0.00 | - | 4 | 1 | 2,150.00 | - | - | - | - | - |
| 506.89 | 0.00 | - | 1 | 2 | 2,200.00 | - | - | - | - | - |
| 472.27 | 0.00 | - | 1 | 8 | 2,250.00 | - | - | - | - | - |
| 460.00 | 0.00 | - | 9 | 15 | 2,300.00 | 362.05 | 0.00 | - | 1 | 2 |
| 440.00 | 0.00 | - | 1 | 1 | 2,350.00 | 338.50 | 0.00 | - | 1 | 1 |
| 480.00 | 0.00 | - | - | 1 | 2,400.00 | 370.00 | 0.00 | - | 1 | 3 |
| 436.00 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 360.43 | 0.00 | - | 1 | 4 | 2,500.00 | 500.50 | 0.00 | - | 1 | 8 |
| 363.00 | 0.00 | - | 10 | 1 | 2,550.00 | - | - | - | - | - |
| 382.00 | 0.00 | - | 1 | 86 | 2,600.00 | - | - | - | - | - |
| - | - | - | - | - | 2,650.00 | 595.76 | 0.00 | - | - | 2 |
| 346.48 | 0.00 | - | 1 | 19 | 2,700.00 | 547.00 | 0.00 | - | 1 | 1 |
| 253.00 | 0.00 | - | 25 | 56 | 2,800.00 | - | - | - | - | - |
| 197.00 | 0.00 | - | 5 | 5 | 2,900.00 | - | - | - | - | - |
| 243.75 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 3 | 11 | 3,000.00 | - | - | - | - | - |
| - | - | - | - | - | 3,050.00 | 755.00 | 0.00 | - | 3 | 4 |
| 175.90 | 0.00 | - | 4 | 7 | 3,100.00 | - | - | - | - | - |
| 167.00 | 0.00 | - | 3 | 3 | 3,200.00 | - | - | - | - | - |
| 163.00 | 0.00 | - | - | 2 | 3,250.00 | - | - | - | - | - |
| 148.90 | 0.00 | - | 1 | 2 | 3,400.00 | - | - | - | - | - |
| 114.43 | 0.00 | - | 1 | 4 | 3,500.00 | - | - | - | - | - |
