認購期權
2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 611.00 | 0.00 | - | 5 | 20 | 260.00 | 0.03 | 0.00 | - | 45 | 98 |
| - | - | - | - | - | 280.00 | 0.07 | 0.00 | - | 13 | 33 |
| 555.56 | 0.00 | - | - | 0 | 290.00 | 0.04 | 0.00 | - | - | 1 |
| 587.29 | 0.00 | - | 1 | 98 | 300.00 | 0.01 | 0.00 | - | 50 | 52 |
| 580.68 | 0.00 | - | 1 | 1 | 310.00 | 0.09 | 0.00 | - | 6 | 7 |
| 455.03 | 0.00 | - | - | 1 | 320.00 | 0.01 | 0.00 | - | 101 | 464 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 64 | 55 |
| 492.17 | 0.00 | - | - | 1 | 340.00 | 0.04 | 0.00 | - | 1 | 8 |
| 455.93 | 0.00 | - | 1 | 2 | 350.00 | 0.05 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 50 | 112 |
| - | - | - | - | - | 370.00 | 0.04 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 4 | 105 |
| 490.00 | 0.00 | - | 1 | 2 | 390.00 | 0.01 | 0.00 | - | 1 | 41 |
| 472.27 | 0.00 | - | 1 | 22 | 400.00 | 0.01 | 0.00 | - | 6 | 209 |
| 458.00 | 0.00 | - | 2 | 13 | 410.00 | 0.05 | 0.00 | - | 1 | 66 |
| 475.95 | 0.00 | - | 2 | 1 | 420.00 | 0.04 | 0.00 | - | 5 | 234 |
| 439.99 | 0.00 | - | 2 | 6 | 430.00 | 0.04 | 0.00 | - | 2 | 55 |
| - | - | - | - | - | 440.00 | 0.03 | 0.00 | - | 1 | 162 |
| 421.79 | 0.00 | - | 3 | 7 | 450.00 | 0.03 | 0.00 | - | 72 | 439 |
| 386.94 | 0.00 | - | 2 | 14 | 460.00 | 0.02 | 0.00 | - | 1 | 49 |
| 384.56 | 0.00 | - | 1 | 2 | 470.00 | 0.03 | 0.00 | - | 33 | 90 |
| 391.59 | 0.00 | - | 2 | 3 | 480.00 | 0.03 | 0.00 | - | 10 | 93 |
| 379.25 | 0.00 | - | 2 | 1 | 490.00 | 0.03 | 0.00 | - | 1 | 69 |
| 385.27 | 0.00 | - | 1 | 1 | 500.00 | 0.06 | 0.00 | - | 112 | 928 |
| - | - | - | - | - | 510.00 | 0.08 | 0.00 | - | 10 | 62 |
| 352.02 | 0.00 | - | 1 | 2 | 520.00 | 0.07 | 0.00 | - | 8 | 482 |
| 265.40 | 0.00 | - | 1 | 10 | 530.00 | 0.10 | 0.00 | - | 30 | 67 |
| 335.07 | 0.00 | - | 12 | 13 | 540.00 | 0.09 | 0.00 | - | 3 | 51 |
| 327.45 | 0.00 | - | 1 | 18 | 550.00 | 0.12 | 0.00 | - | 64 | 274 |
| 308.06 | 0.00 | - | 1 | 11 | 560.00 | 0.11 | 0.00 | - | 55 | 327 |
| 250.36 | 0.00 | - | 1 | 1 | 570.00 | 0.11 | 0.00 | - | 1 | 32 |
| 301.61 | 0.00 | - | 6 | 7 | 580.00 | 0.15 | 0.00 | - | 5 | 74 |
| 288.35 | 0.00 | - | 2 | 333 | 590.00 | 0.16 | 0.00 | - | 62 | 501 |
| 277.83 | 0.00 | - | 2 | 222 | 600.00 | 0.19 | 0.00 | - | 41 | 628 |
| 190.20 | 0.00 | - | 8 | 12 | 610.00 | 0.21 | 0.00 | - | 10 | 239 |
| 257.67 | 0.00 | - | 2 | 71 | 620.00 | 0.24 | 0.00 | - | 11 | 897 |
| 235.60 | 0.00 | - | 6 | 4 | 630.00 | 0.28 | 0.00 | - | 34 | 706 |
| 234.35 | 0.00 | - | 2 | 10 | 640.00 | 0.28 | 0.00 | - | 79 | 505 |
| 227.66 | 0.00 | - | 5 | 18 | 650.00 | 0.31 | 0.00 | - | 96 | 542 |
| 212.70 | 0.00 | - | 20 | 49 | 660.00 | 0.35 | 0.00 | - | 167 | 521 |
| 207.90 | 0.00 | - | 24 | 74 | 670.00 | 0.40 | 0.00 | - | 32 | 493 |
| 191.60 | 0.00 | - | 1 | 43 | 680.00 | 0.46 | 0.00 | - | 141 | 587 |
| 181.70 | 0.00 | - | 1 | 114 | 690.00 | 0.54 | 0.00 | - | 308 | 1,988 |
| 166.15 | 0.00 | - | 7 | 262 | 700.00 | 0.65 | 0.00 | - | 987 | 1,939 |
| 157.20 | 0.00 | - | 2 | 87 | 710.00 | 0.76 | 0.00 | - | 164 | 613 |
| 167.00 | 0.00 | - | 5 | 253 | 720.00 | 0.95 | 0.00 | - | 141 | 943 |
| 142.15 | 0.00 | - | 26 | 207 | 725.00 | 1.04 | 0.00 | - | 108 | 2,111 |
| 136.00 | 0.00 | - | 40 | 108 | 730.00 | 1.12 | 0.00 | - | 379 | 1,095 |
| 133.35 | 0.00 | - | 10 | 188 | 735.00 | 1.36 | 0.00 | - | 201 | 379 |
| 131.15 | 0.00 | - | 12 | 153 | 740.00 | 1.34 | 0.00 | - | 245 | 854 |
| 126.27 | 0.00 | - | 1 | 218 | 745.00 | 1.63 | 0.00 | - | 139 | 848 |
| 119.25 | 0.00 | - | 15 | 190 | 750.00 | 1.82 | 0.00 | - | 1,181 | 2,761 |
| 116.75 | 0.00 | - | 34 | 250 | 755.00 | 2.10 | 0.00 | - | 381 | 1,007 |
| 109.20 | 0.00 | - | 49 | 445 | 760.00 | 2.40 | 0.00 | - | 763 | 2,054 |
| 104.35 | 0.00 | - | 32 | 315 | 765.00 | 2.70 | 0.00 | - | 246 | 1,612 |
| 105.15 | 0.00 | - | 20 | 358 | 770.00 | 3.18 | 0.00 | - | 367 | 1,219 |
| 95.45 | 0.00 | - | 80 | 496 | 775.00 | 3.50 | 0.00 | - | 2,536 | 1,620 |
| 94.15 | 0.00 | - | 9 | 223 | 780.00 | 4.01 | 0.00 | - | 398 | 1,808 |
| 98.30 | 0.00 | - | 6 | 97 | 785.00 | 4.61 | 0.00 | - | 261 | 669 |
| 82.63 | 0.00 | - | 35 | 344 | 790.00 | 5.22 | 0.00 | - | 998 | 1,423 |
| 79.90 | 0.00 | - | 12 | 59 | 792.50 | 5.20 | 0.00 | - | 181 | 90 |
| 77.60 | 0.00 | - | 26 | 391 | 795.00 | 6.15 | 0.00 | - | 384 | 1,114 |
| 84.35 | 0.00 | - | 27 | 40 | 797.50 | 6.30 | 0.00 | - | 273 | 191 |
| 73.76 | 0.00 | - | 264 | 676 | 800.00 | 7.10 | 0.00 | - | 3,403 | 3,101 |
| 71.60 | 0.00 | - | 8 | 94 | 802.50 | 6.80 | 0.00 | - | 346 | 351 |
| 69.70 | 0.00 | - | 115 | 412 | 805.00 | 7.65 | 0.00 | - | 536 | 1,219 |
| 68.25 | 0.00 | - | 7 | 52 | 807.50 | 8.25 | 0.00 | - | 323 | 347 |
| 65.55 | 0.00 | - | 72 | 614 | 810.00 | 8.80 | 0.00 | - | 799 | 1,343 |
| 66.00 | 0.00 | - | 26 | 190 | 812.50 | 9.45 | 0.00 | - | 408 | 270 |
| 61.70 | 0.00 | - | 67 | 308 | 815.00 | 10.07 | 0.00 | - | 598 | 844 |
| 60.65 | 0.00 | - | 60 | 156 | 817.50 | 10.49 | 0.00 | - | 655 | 484 |
| 58.15 | 0.00 | - | 169 | 755 | 820.00 | 11.30 | 0.00 | - | 1,291 | 1,162 |
| 54.20 | 0.00 | - | 72 | 821 | 825.00 | 12.71 | 0.00 | - | 910 | 1,050 |
| 51.25 | 0.00 | - | 108 | 753 | 830.00 | 13.90 | 0.00 | - | 811 | 1,910 |
| 46.91 | 0.00 | - | 72 | 426 | 835.00 | 15.90 | 0.00 | - | 476 | 991 |
| 43.20 | 0.00 | - | 227 | 1,156 | 840.00 | 17.65 | 0.00 | - | 982 | 1,424 |
| 41.45 | 0.00 | - | 173 | 642 | 845.00 | 19.00 | 0.00 | - | 854 | 745 |
| 37.00 | 0.00 | - | 750 | 1,419 | 850.00 | 22.15 | 0.00 | - | 2,230 | 1,127 |
| 35.81 | 0.00 | - | 221 | 369 | 855.00 | 24.05 | 0.00 | - | 653 | 770 |
| 32.90 | 0.00 | - | 692 | 717 | 860.00 | 26.40 | 0.00 | - | 1,186 | 1,111 |
| 30.30 | 0.00 | - | 834 | 682 | 865.00 | 28.52 | 0.00 | - | 1,267 | 579 |
| 27.47 | 0.00 | - | 2,142 | 1,671 | 870.00 | 32.00 | 0.00 | - | 2,130 | 1,013 |
| 25.00 | 0.00 | - | 2,484 | 1,997 | 875.00 | 33.45 | 0.00 | - | 1,060 | 746 |
| 22.65 | 0.00 | - | 4,540 | 2,181 | 880.00 | 37.05 | 0.00 | - | 2,202 | 1,127 |
| 21.50 | 0.00 | - | 1,095 | 909 | 885.00 | 39.45 | 0.00 | - | 423 | 578 |
| 20.00 | 0.00 | - | 2,687 | 1,154 | 890.00 | 42.90 | 0.00 | - | 248 | 307 |
| 18.00 | 0.00 | - | 801 | 776 | 895.00 | 41.15 | 0.00 | - | 220 | 287 |
| 16.00 | 0.00 | - | 3,991 | 3,457 | 900.00 | 48.03 | 0.00 | - | 226 | 302 |
| 14.38 | 0.00 | - | 885 | 1,119 | 905.00 | 53.05 | 0.00 | - | 136 | 142 |
| 13.03 | 0.00 | - | 1,210 | 1,362 | 910.00 | 56.15 | 0.00 | - | 108 | 101 |
| 12.30 | 0.00 | - | 1,226 | 1,386 | 915.00 | 60.80 | 0.00 | - | 59 | 65 |
| 10.80 | 0.00 | - | 1,560 | 1,005 | 920.00 | 65.20 | 0.00 | - | 53 | 540 |
| 9.75 | 0.00 | - | 1,321 | 1,088 | 925.00 | 65.75 | 0.00 | - | 80 | 68 |
| 8.93 | 0.00 | - | 1,252 | 886 | 930.00 | 72.50 | 0.00 | - | 97 | 603 |
| 8.00 | 0.00 | - | 592 | 920 | 935.00 | 72.60 | 0.00 | - | 23 | 16 |
| 7.45 | 0.00 | - | 487 | 2,070 | 940.00 | 80.80 | 0.00 | - | 123 | 107 |
| 6.70 | 0.00 | - | 595 | 726 | 945.00 | 85.10 | 0.00 | - | 39 | 60 |
| 5.90 | 0.00 | - | 4,441 | 4,072 | 950.00 | 89.70 | 0.00 | - | 162 | 109 |
| 5.40 | 0.00 | - | 902 | 1,087 | 955.00 | 91.65 | 0.00 | - | 160 | 81 |
| 4.95 | 0.00 | - | 638 | 815 | 960.00 | 94.95 | 0.00 | - | 20 | 79 |
| 4.50 | 0.00 | - | 289 | 562 | 965.00 | 100.90 | 0.00 | - | 43 | 52 |
| 4.10 | 0.00 | - | 530 | 770 | 970.00 | 107.65 | 0.00 | - | 116 | 96 |
| 3.60 | 0.00 | - | 241 | 426 | 975.00 | 108.40 | 0.00 | - | 104 | 40 |
| 3.35 | 0.00 | - | 429 | 474 | 980.00 | 116.35 | 0.00 | - | 60 | 35 |
| 2.70 | 0.00 | - | 464 | 728 | 990.00 | 125.95 | 0.00 | - | 96 | 43 |
| 2.30 | 0.00 | - | 10,583 | 4,257 | 1,000.00 | 132.70 | 0.00 | - | 37 | 195 |
| 1.92 | 0.00 | - | 456 | 984 | 1,010.00 | 145.00 | 0.00 | - | 18 | 9 |
| 1.59 | 0.00 | - | 507 | 574 | 1,020.00 | 151.65 | 0.00 | - | 9 | 26 |
| 1.35 | 0.00 | - | 413 | 506 | 1,030.00 | 165.85 | 0.00 | - | 28 | 34 |
| 1.22 | 0.00 | - | 158 | 371 | 1,040.00 | 165.55 | 0.00 | - | 7 | 11 |
| 0.98 | 0.00 | - | 463 | 783 | 1,050.00 | 185.80 | 0.00 | - | 1 | 1 |
| 0.98 | 0.00 | - | 597 | 444 | 1,060.00 | 190.30 | 0.00 | - | 2 | 1 |
| 0.79 | 0.00 | - | 594 | 943 | 1,070.00 | 190.90 | 0.00 | - | 2 | 1 |
| 0.68 | 0.00 | - | 85 | 633 | 1,080.00 | 214.25 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 262 | 442 | 1,090.00 | 223.90 | 0.00 | - | 2 | 1 |
| 0.57 | 0.00 | - | 548 | 1,172 | 1,100.00 | 225.05 | 0.00 | - | 2 | 0 |
| 0.51 | 0.00 | - | 280 | 314 | 1,110.00 | 245.85 | 0.00 | - | 12 | 0 |
| 0.49 | 0.00 | - | 38 | 79 | 1,120.00 | 243.50 | 0.00 | - | 2 | 0 |
| 0.41 | 0.00 | - | 35 | 65 | 1,130.00 | 233.99 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 28 | 109 | 1,140.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 85 | 297 | 1,150.00 | 286.00 | 0.00 | - | 10 | 0 |
| 0.29 | 0.00 | - | 101 | 194 | 1,160.00 | 303.83 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 75 | 98 | 1,170.00 | 300.00 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 23 | 113 | 1,180.00 | 284.20 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 157 | 201 | 1,190.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 373 | 921 | 1,200.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 146 | 144 | 1,210.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 65 | 119 | 1,220.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 9 | 40 | 1,230.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 64 | 357 | 1,240.00 | 341.28 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 234 | 407 | 1,250.00 | 374.87 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 17 | 35 | 1,260.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 19 | 287 | 1,270.00 | 373.81 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 2 | 22 | 1,280.00 | 384.05 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 18 | 75 | 1,290.00 | 394.06 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 82 | 352 | 1,300.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 136 | 1,310.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 7 | 44 | 1,320.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 22 | 1,330.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 22 | 28 | 1,340.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 36 | 49 | 1,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 17 | 117 | 1,360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 23 | 1,370.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 20 | 42 | 1,380.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 38 | 1,390.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 151 | 392 | 1,400.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 28 | 101 | 1,450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 36 | 356 | 1,500.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 8 | 162 | 1,550.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 9 | 117 | 1,600.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 45 | 130 | 1,650.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 62 | 80 | 1,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 8 | 1,750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 51 | 1,800.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 5 | 1,810.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 170 | 1,820.00 | - | - | - | - | - |
