認購期權
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 624.00 | 0.00 | - | 7 | 40 | 155.00 | 0.04 | 0.00 | - | 5 | 730 |
| 620.00 | 0.00 | - | 5 | 27 | 160.00 | 0.90 | 0.00 | - | 6 | 86 |
| 159.00 | 0.00 | - | - | 2 | 165.00 | 0.09 | 0.00 | - | 4 | 32 |
| 421.11 | 0.00 | - | 2 | 5 | 170.00 | 0.40 | 0.00 | - | 70 | 53 |
| 574.55 | 0.00 | - | 1 | 30 | 175.00 | 0.45 | 0.00 | - | 5 | 25 |
| 426.21 | 0.00 | - | 1 | 25 | 180.00 | 1.23 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 185.00 | 1.50 | 0.00 | - | 3 | 13 |
| 431.32 | 0.00 | - | 15 | 6 | 190.00 | 0.14 | 0.00 | - | 2 | 42 |
| 392.50 | 0.00 | - | 73 | 31 | 195.00 | 0.25 | 0.00 | - | 1 | 12 |
| 558.25 | 0.00 | - | 1 | 63 | 200.00 | 0.26 | 0.00 | - | 2 | 58 |
| 551.00 | 0.00 | - | 1 | 11 | 210.00 | 1.09 | 0.00 | - | 2 | 24 |
| 538.05 | 0.00 | - | 20 | 14 | 220.00 | 0.16 | 0.00 | - | 100 | 1,116 |
| 543.95 | 0.00 | - | 1 | 10 | 230.00 | 0.36 | 0.00 | - | 1 | 71 |
| 342.34 | 0.00 | - | 1 | 17 | 240.00 | 1.08 | 0.00 | - | 5 | 199 |
| 513.00 | 0.00 | - | 1 | 66 | 250.00 | 0.46 | 0.00 | - | 9 | 141 |
| 537.00 | 0.00 | - | 3 | 14 | 260.00 | 0.33 | 0.00 | - | 1 | 531 |
| 478.00 | 0.00 | - | 6 | 177 | 270.00 | 0.70 | 0.00 | - | 4 | 65 |
| 496.00 | 0.00 | - | 1 | 15 | 280.00 | 0.40 | 0.00 | - | 20 | 86 |
| 523.45 | 0.00 | - | 1 | 18 | 290.00 | 0.30 | -0.09 | -23.08% | 6 | 182 |
| 463.00 | 0.00 | - | 3 | 242 | 300.00 | 0.40 | 0.00 | - | 1 | 305 |
| 453.90 | 0.00 | - | 6 | 25 | 310.00 | 0.55 | 0.00 | - | 1 | 451 |
| 492.42 | 0.00 | - | 5 | 46 | 320.00 | 0.47 | 0.00 | - | 1 | 161 |
| 489.00 | 0.00 | - | 1 | 109 | 330.00 | 0.28 | 0.00 | - | 1 | 145 |
| 454.90 | 0.00 | - | 1 | 67 | 340.00 | 1.22 | 0.00 | - | 1 | 346 |
| 465.51 | 0.00 | - | 1 | 211 | 350.00 | 0.60 | 0.00 | - | 10 | 1,261 |
| 461.30 | 0.00 | - | 1 | 113 | 360.00 | 0.74 | -0.22 | -22.92% | 1 | 181 |
| 376.57 | 0.00 | - | 5 | 79 | 370.00 | 1.40 | 0.00 | - | 4 | 550 |
| 430.00 | 0.00 | - | 1 | 66 | 380.00 | 0.83 | -0.87 | -51.18% | 18 | 116 |
| 405.68 | 0.00 | - | 1 | 157 | 390.00 | 1.21 | 0.00 | - | 1 | 161 |
| 419.85 | 0.00 | - | 1 | 399 | 400.00 | 0.90 | 0.00 | - | 2 | 1,757 |
| 423.08 | 0.00 | - | 1 | 55 | 410.00 | 1.01 | 0.00 | - | 80 | 2,417 |
| 403.75 | 0.00 | - | 1 | 63 | 420.00 | 1.20 | 0.00 | - | 20 | 397 |
| 385.97 | 0.00 | - | 1 | 604 | 430.00 | 2.49 | 0.00 | - | 1 | 324 |
| 378.90 | 0.00 | - | 3 | 305 | 440.00 | 1.80 | 0.00 | - | 2 | 79 |
| 381.49 | 0.00 | - | 2 | 84 | 450.00 | 1.80 | 0.00 | - | 1 | 509 |
| 375.00 | 0.00 | - | 2 | 69 | 460.00 | 2.12 | 0.00 | - | 1 | 462 |
| 342.56 | 0.00 | - | 1 | 266 | 470.00 | 2.24 | 0.00 | - | 3 | 348 |
| 347.60 | 0.00 | - | 2 | 104 | 480.00 | 2.87 | 0.00 | - | 1 | 514 |
| 309.90 | 0.00 | - | 1 | 45 | 490.00 | 2.60 | 0.00 | - | 1 | 343 |
| 333.00 | 0.00 | - | 2 | 536 | 500.00 | 2.85 | 0.00 | - | 4 | 1,191 |
| 247.89 | 0.00 | - | 1 | 55 | 510.00 | 3.51 | 0.00 | - | 12 | 229 |
| 313.21 | 0.00 | - | 4 | 987 | 520.00 | 4.25 | 0.00 | - | 1 | 593 |
| 299.80 | 0.00 | - | 2 | 1,328 | 530.00 | 4.08 | 0.00 | - | 2 | 1,904 |
| 295.30 | 0.00 | - | 4 | 926 | 540.00 | 4.50 | -0.21 | -4.46% | 80 | 382 |
| 291.52 | 0.00 | - | 1 | 197 | 550.00 | 5.03 | -0.29 | -5.45% | 38 | 1,654 |
| 271.00 | 0.00 | - | 1 | 314 | 560.00 | 5.25 | -0.73 | -12.21% | 83 | 481 |
| 214.09 | 0.00 | - | 1 | 103 | 570.00 | 6.10 | -0.47 | -7.15% | 21 | 204 |
| 219.00 | 0.00 | - | 8 | 525 | 580.00 | 7.37 | 0.00 | - | 2 | 624 |
| 222.50 | 0.00 | - | 2 | 179 | 590.00 | 7.80 | 0.00 | - | 1 | 654 |
| 242.67 | -5.63 | -2.27% | 1 | 873 | 600.00 | 9.00 | -0.20 | -2.17% | 5 | 913 |
| 233.96 | +31.99 | +15.84% | 1 | 160 | 610.00 | 11.32 | 0.00 | - | 2 | 294 |
| 226.45 | 0.00 | - | 1 | 280 | 620.00 | 11.10 | -0.85 | -7.11% | 11 | 274 |
| 213.85 | 0.00 | - | 2 | 222 | 630.00 | 12.50 | -0.05 | -0.40% | 4 | 343 |
| 214.43 | +1.18 | +0.55% | 10 | 591 | 640.00 | 15.21 | 0.00 | - | 1 | 346 |
| 206.00 | +4.25 | +2.11% | 2 | 507 | 650.00 | 14.70 | -0.60 | -3.92% | 2 | 458 |
| 160.90 | 0.00 | - | 5 | 304 | 660.00 | 18.00 | 0.00 | - | 1 | 230 |
| 180.48 | 0.00 | - | 3 | 140 | 670.00 | 19.40 | -0.70 | -3.48% | 1 | 295 |
| 175.50 | 0.00 | - | 1 | 122 | 680.00 | 20.27 | -0.18 | -0.88% | 1 | 192 |
| 175.64 | +4.42 | +2.58% | 10 | 107 | 690.00 | 23.80 | 0.00 | - | 8 | 111 |
| 161.85 | -0.28 | -0.17% | 8 | 823 | 700.00 | 25.48 | +0.78 | +3.16% | 10 | 769 |
| 154.93 | 0.00 | - | 1 | 174 | 710.00 | 27.82 | 0.00 | - | 1 | 48 |
| 148.65 | 0.00 | - | 1 | 400 | 720.00 | 30.89 | 0.00 | - | 3 | 101 |
| 140.65 | +5.05 | +3.72% | 3 | 484 | 730.00 | 32.75 | 0.00 | - | 6 | 513 |
| 137.65 | 0.00 | - | 1 | 198 | 740.00 | 37.17 | -0.43 | -1.14% | 2 | 421 |
| 127.50 | +1.50 | +1.19% | 2 | 485 | 750.00 | 38.00 | -3.00 | -7.32% | 22 | 734 |
| 121.60 | +6.95 | +6.06% | 4 | 285 | 760.00 | 42.60 | -0.55 | -1.27% | 3 | 177 |
| 116.50 | +1.25 | +1.08% | 1 | 309 | 770.00 | 45.59 | -2.01 | -4.22% | 13 | 258 |
| 111.87 | +0.07 | +0.06% | 16 | 3,823 | 780.00 | 49.97 | 0.00 | - | 1 | 392 |
| 107.38 | +5.78 | +5.69% | 5 | 514 | 790.00 | 53.70 | 0.00 | - | 3 | 417 |
| 103.10 | +3.20 | +3.20% | 3 | 800 | 800.00 | 57.67 | -0.78 | -1.33% | 1 | 527 |
| 92.25 | -3.32 | -3.47% | 5 | 30 | 810.00 | 63.61 | 0.00 | - | 1 | 6 |
| 90.80 | +3.00 | +3.42% | 41 | 819 | 820.00 | 67.60 | 0.00 | - | 1 | 289 |
| 82.30 | -3.10 | -3.63% | 15 | 88 | 830.00 | - | - | - | - | - |
| 78.00 | -2.80 | -3.47% | 16 | 443 | 840.00 | 96.85 | 0.00 | - | 2 | 47 |
| 73.52 | -2.13 | -2.82% | 2 | 45 | 850.00 | 86.90 | +3.65 | +4.38% | 2 | 4 |
| 72.25 | +0.15 | +0.21% | 4 | 188 | 860.00 | 87.14 | -32.10 | -26.92% | 1 | 18 |
| 63.85 | 0.00 | - | 4 | 8 | 870.00 | - | - | - | - | - |
| 60.10 | 0.00 | - | 1 | 280 | 880.00 | 110.66 | 0.00 | - | 2 | 14 |
| 60.04 | 0.00 | - | 1 | 5 | 890.00 | - | - | - | - | - |
| 55.90 | -1.10 | -1.93% | 12 | 1,555 | 900.00 | 117.50 | 0.00 | - | 5 | 36 |
| 49.40 | 0.00 | - | 1 | 318 | 920.00 | 160.05 | 0.00 | - | 1 | 7 |
| 45.12 | +4.62 | +11.41% | 4 | 154 | 940.00 | 176.50 | 0.00 | - | 2 | 5 |
| 38.00 | 0.00 | - | 17 | 254 | 960.00 | 194.30 | 0.00 | - | 2 | 9 |
| 32.01 | -0.79 | -2.41% | 3 | 271 | 980.00 | 211.30 | 0.00 | - | 1 | 3 |
| 29.05 | +0.05 | +0.17% | 51 | 1,692 | 1,000.00 | 218.00 | 0.00 | - | 1 | 6 |
| 24.58 | -0.37 | -1.48% | 1 | 132 | 1,020.00 | 261.15 | 0.00 | - | - | 0 |
| 21.35 | -1.89 | -8.13% | 1 | 257 | 1,040.00 | 280.75 | 0.00 | - | 2 | 0 |
| 19.90 | 0.00 | - | 2 | 87 | 1,060.00 | 295.24 | 0.00 | - | 2 | 0 |
| 15.35 | -0.91 | -5.60% | 1 | 138 | 1,080.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 4 | 368 | 1,100.00 | 313.68 | 0.00 | - | 20 | 0 |
| 8.00 | 0.00 | - | 2 | 131 | 1,120.00 | - | - | - | - | - |
| 9.84 | 0.00 | - | 1 | 10 | 1,140.00 | 378.35 | 0.00 | - | 3 | 0 |
| 9.10 | -0.30 | -3.19% | 3 | 118 | 1,160.00 | 405.00 | 0.00 | - | 3 | 0 |
| 8.75 | +0.50 | +6.06% | 2 | 284 | 1,180.00 | - | - | - | - | - |
| 7.65 | +0.20 | +2.68% | 5 | 8 | 1,200.00 | - | - | - | - | - |
