認購期權
2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 1 | 18 |
| 595.51 | 0.00 | - | - | 1 | 280.00 | 0.03 | 0.00 | - | 1 | 0 |
| 545.95 | 0.00 | - | - | 3 | 300.00 | 0.09 | 0.00 | - | 5 | 35 |
| - | - | - | - | - | 310.00 | 0.17 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 320.00 | 0.16 | 0.00 | - | - | 1 |
| 436.67 | 0.00 | - | 1 | 1 | 330.00 | 0.08 | 0.00 | - | 16 | 20 |
| 471.58 | 0.00 | - | 1 | 1 | 340.00 | 0.04 | 0.00 | - | 1 | 1 |
| 445.70 | 0.00 | - | 1 | 1 | 350.00 | 0.10 | 0.00 | - | 1 | 684 |
| 435.75 | 0.00 | - | - | 1 | 360.00 | 0.11 | 0.00 | - | 46 | 46 |
| - | - | - | - | - | 370.00 | 0.10 | 0.00 | - | 20 | 30 |
| - | - | - | - | - | 380.00 | 0.11 | 0.00 | - | 8 | 14 |
| 443.50 | 0.00 | - | 1 | 1 | 390.00 | 0.15 | 0.00 | - | 1 | 2 |
| 384.90 | 0.00 | - | 25 | 2 | 400.00 | 0.16 | 0.00 | - | 5 | 15 |
| - | - | - | - | - | 410.00 | 0.17 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 420.00 | 0.55 | 0.00 | - | - | 1 |
| 428.84 | 0.00 | - | 1 | 3 | 430.00 | 0.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 0.19 | 0.00 | - | 1 | 17 |
| 420.44 | 0.00 | - | - | 15 | 450.00 | 0.21 | 0.00 | - | 1 | 335 |
| 355.00 | 0.00 | - | 1 | 6 | 460.00 | 0.24 | 0.00 | - | 1 | 7 |
| 409.74 | 0.00 | - | - | 2 | 470.00 | 0.41 | 0.00 | - | 3 | 22 |
| 346.70 | 0.00 | - | 1 | 5 | 480.00 | 0.32 | 0.00 | - | 11 | 82 |
| - | - | - | - | - | 490.00 | 0.38 | 0.00 | - | 12 | 72 |
| 375.11 | 0.00 | - | 5 | 5 | 500.00 | 0.43 | 0.00 | - | 13 | 167 |
| 363.80 | 0.00 | - | 1 | 1 | 510.00 | 0.50 | 0.00 | - | 1 | 70 |
| 269.67 | 0.00 | - | 1 | 3 | 520.00 | 0.58 | 0.00 | - | 3 | 25 |
| 293.62 | 0.00 | - | 2 | 4 | 530.00 | 0.65 | 0.00 | - | 1 | 58 |
| 258.40 | 0.00 | - | 1 | 6 | 540.00 | 0.65 | 0.00 | - | 2 | 38 |
| 355.09 | 0.00 | - | - | 1 | 550.00 | 0.80 | 0.00 | - | 14 | 201 |
| - | - | - | - | - | 560.00 | 0.91 | 0.00 | - | 35 | 95 |
| 299.75 | 0.00 | - | 1 | 7 | 570.00 | 1.02 | 0.00 | - | 18 | 108 |
| 201.38 | 0.00 | - | 12 | 7 | 580.00 | 1.10 | 0.00 | - | 59 | 235 |
| 283.09 | 0.00 | - | 8 | 7 | 590.00 | 1.33 | 0.00 | - | 11 | 343 |
| 272.75 | 0.00 | - | 20 | 28 | 600.00 | 1.56 | 0.00 | - | 33 | 1,180 |
| 269.29 | 0.00 | - | 1 | 2 | 610.00 | 1.59 | 0.00 | - | 6 | 160 |
| 250.00 | 0.00 | - | 2 | 4 | 615.00 | 2.00 | 0.00 | - | 6 | 38 |
| 262.50 | 0.00 | - | 3 | 10 | 620.00 | 1.95 | 0.00 | - | 4 | 120 |
| 255.94 | 0.00 | - | 2 | 13 | 625.00 | 2.34 | 0.00 | - | 10 | 96 |
| 245.60 | 0.00 | - | 3 | 4 | 630.00 | 2.33 | 0.00 | - | 9 | 169 |
| 243.15 | 0.00 | - | 13 | 17 | 635.00 | 2.64 | 0.00 | - | 2 | 177 |
| 151.58 | 0.00 | - | 2 | 7 | 640.00 | 2.77 | 0.00 | - | 5 | 121 |
| 226.73 | 0.00 | - | 1 | 4 | 645.00 | 3.05 | 0.00 | - | 12 | 76 |
| 221.95 | 0.00 | - | 1 | 22 | 650.00 | 3.50 | 0.00 | - | 79 | 642 |
| 218.55 | 0.00 | - | 4 | 5 | 655.00 | 3.68 | 0.00 | - | 18 | 141 |
| 169.50 | 0.00 | - | 2 | 1 | 660.00 | 4.00 | 0.00 | - | 20 | 1,163 |
| 207.50 | 0.00 | - | 3 | 4 | 665.00 | 4.00 | 0.00 | - | 11 | 315 |
| 207.50 | 0.00 | - | 4 | 5 | 670.00 | 4.55 | 0.00 | - | 18 | 183 |
| 210.75 | 0.00 | - | 2 | 19 | 675.00 | 4.60 | 0.00 | - | 13 | 111 |
| 201.80 | 0.00 | - | 2 | 14 | 680.00 | 5.40 | 0.00 | - | 16 | 362 |
| 199.59 | 0.00 | - | 3 | 22 | 685.00 | 5.50 | 0.00 | - | 20 | 872 |
| 173.85 | 0.00 | - | 12 | 15 | 690.00 | 6.50 | 0.00 | - | 63 | 593 |
| 150.16 | 0.00 | - | 3 | 11 | 695.00 | 6.60 | 0.00 | - | 29 | 972 |
| 176.28 | 0.00 | - | 1 | 2,465 | 700.00 | 7.65 | 0.00 | - | 120 | 2,575 |
| 182.80 | 0.00 | - | 6 | 822 | 705.00 | 7.40 | 0.00 | - | 337 | 445 |
| 178.25 | 0.00 | - | 3 | 23 | 710.00 | 7.95 | 0.00 | - | 30 | 699 |
| 175.70 | 0.00 | - | 2 | 6 | 715.00 | 9.04 | 0.00 | - | 9 | 133 |
| 164.12 | 0.00 | - | 4 | 273 | 720.00 | 10.25 | 0.00 | - | 46 | 318 |
| 156.35 | 0.00 | - | 1 | 107 | 725.00 | 10.95 | 0.00 | - | 40 | 585 |
| 148.58 | 0.00 | - | 4 | 621 | 730.00 | 10.65 | 0.00 | - | 10 | 398 |
| 160.55 | 0.00 | - | 16 | 555 | 735.00 | 12.27 | 0.00 | - | 18 | 354 |
| 147.00 | 0.00 | - | 9 | 131 | 740.00 | 13.17 | 0.00 | - | 60 | 297 |
| 131.54 | 0.00 | - | 9 | 15 | 745.00 | 13.55 | 0.00 | - | 191 | 334 |
| 138.95 | 0.00 | - | 15 | 362 | 750.00 | 16.00 | 0.00 | - | 166 | 1,069 |
| 140.25 | 0.00 | - | 2 | 171 | 755.00 | 15.95 | 0.00 | - | 15 | 354 |
| 127.50 | 0.00 | - | 6 | 125 | 760.00 | 17.41 | 0.00 | - | 22 | 368 |
| 125.00 | 0.00 | - | 1 | 75 | 765.00 | 18.10 | 0.00 | - | 15 | 718 |
| 120.80 | 0.00 | - | 11 | 344 | 770.00 | 19.06 | 0.00 | - | 98 | 810 |
| 126.35 | 0.00 | - | 10 | 66 | 775.00 | 20.40 | 0.00 | - | 78 | 464 |
| 115.85 | 0.00 | - | 14 | 528 | 780.00 | 23.20 | 0.00 | - | 50 | 909 |
| 110.72 | 0.00 | - | 1 | 73 | 785.00 | 24.12 | 0.00 | - | 11 | 297 |
| 109.25 | 0.00 | - | 15 | 909 | 790.00 | 26.75 | 0.00 | - | 40 | 422 |
| 104.85 | 0.00 | - | 3 | 81 | 795.00 | 27.95 | 0.00 | - | 32 | 248 |
| 98.00 | 0.00 | - | 48 | 1,554 | 800.00 | 29.50 | 0.00 | - | 262 | 2,678 |
| 98.20 | 0.00 | - | 1 | 181 | 805.00 | 29.79 | 0.00 | - | 17 | 252 |
| 93.89 | 0.00 | - | 15 | 1,079 | 810.00 | 30.66 | 0.00 | - | 11 | 387 |
| 89.38 | 0.00 | - | 11 | 108 | 815.00 | 33.00 | 0.00 | - | 14 | 238 |
| 87.82 | 0.00 | - | 18 | 336 | 820.00 | 35.48 | 0.00 | - | 69 | 942 |
| 83.21 | 0.00 | - | 24 | 414 | 825.00 | 36.89 | 0.00 | - | 67 | 292 |
| 80.00 | 0.00 | - | 16 | 546 | 830.00 | 41.45 | 0.00 | - | 41 | 235 |
| 81.65 | 0.00 | - | 21 | 233 | 835.00 | 40.33 | 0.00 | - | 38 | 158 |
| 74.50 | 0.00 | - | 26 | 304 | 840.00 | 46.00 | 0.00 | - | 59 | 504 |
| 72.45 | 0.00 | - | 73 | 174 | 845.00 | 47.17 | 0.00 | - | 22 | 161 |
| 68.68 | 0.00 | - | 1,742 | 1,549 | 850.00 | 50.00 | 0.00 | - | 57 | 735 |
| 68.19 | 0.00 | - | 49 | 307 | 855.00 | 49.90 | 0.00 | - | 8 | 161 |
| 64.85 | 0.00 | - | 415 | 346 | 860.00 | 55.55 | 0.00 | - | 46 | 323 |
| 62.02 | 0.00 | - | 112 | 242 | 865.00 | 56.12 | 0.00 | - | 41 | 576 |
| 60.00 | 0.00 | - | 1,143 | 1,304 | 870.00 | 61.00 | 0.00 | - | 104 | 961 |
| 57.05 | 0.00 | - | 212 | 654 | 875.00 | 62.25 | 0.00 | - | 49 | 470 |
| 54.85 | 0.00 | - | 295 | 574 | 880.00 | 65.60 | 0.00 | - | 40 | 298 |
| 56.65 | 0.00 | - | 149 | 388 | 885.00 | 65.94 | 0.00 | - | 28 | 106 |
| 51.62 | 0.00 | - | 76 | 444 | 890.00 | 70.64 | 0.00 | - | 15 | 167 |
| 49.27 | 0.00 | - | 29 | 263 | 895.00 | 70.60 | 0.00 | - | 36 | 129 |
| 47.10 | 0.00 | - | 819 | 2,410 | 900.00 | 76.19 | 0.00 | - | 70 | 1,039 |
| 45.72 | 0.00 | - | 35 | 282 | 905.00 | 77.88 | 0.00 | - | 31 | 199 |
| 46.09 | 0.00 | - | 105 | 411 | 910.00 | 78.50 | 0.00 | - | 2 | 215 |
| 42.40 | 0.00 | - | 46 | 231 | 915.00 | 86.79 | 0.00 | - | 7 | 59 |
| 40.00 | 0.00 | - | 110 | 655 | 920.00 | 88.14 | 0.00 | - | 3 | 52 |
| 37.80 | 0.00 | - | 86 | 731 | 925.00 | 91.40 | 0.00 | - | 4 | 43 |
| 39.50 | 0.00 | - | 97 | 776 | 930.00 | 94.60 | 0.00 | - | 26 | 66 |
| 36.10 | 0.00 | - | 3 | 171 | 935.00 | 98.10 | 0.00 | - | 8 | 28 |
| 35.21 | 0.00 | - | 28 | 414 | 940.00 | 102.30 | 0.00 | - | 28 | 284 |
| 33.31 | 0.00 | - | 20 | 214 | 945.00 | 106.15 | 0.00 | - | 4 | 210 |
| 30.80 | 0.00 | - | 2,208 | 1,968 | 950.00 | 108.65 | 0.00 | - | 13 | 202 |
| 30.60 | 0.00 | - | 34 | 166 | 955.00 | 114.75 | 0.00 | - | 4 | 23 |
| 29.65 | 0.00 | - | 70 | 672 | 960.00 | 117.71 | 0.00 | - | 6 | 50 |
| 27.09 | 0.00 | - | 14 | 176 | 965.00 | 116.41 | 0.00 | - | 1 | 2 |
| 27.50 | 0.00 | - | 2,114 | 2,973 | 970.00 | 119.10 | 0.00 | - | 7 | 62 |
| 25.25 | 0.00 | - | 15 | 220 | 975.00 | 117.35 | 0.00 | - | 1 | 8 |
| 23.77 | 0.00 | - | 35 | 463 | 980.00 | 133.65 | 0.00 | - | 10 | 17 |
| 22.65 | 0.00 | - | 11 | 171 | 985.00 | 167.39 | 0.00 | - | 1 | 1 |
| 21.67 | 0.00 | - | 15 | 161 | 990.00 | 142.50 | 0.00 | - | 6 | 8 |
| 20.71 | 0.00 | - | 30 | 147 | 995.00 | 205.38 | 0.00 | - | 1 | 6 |
| 19.35 | 0.00 | - | 605 | 2,557 | 1,000.00 | 146.46 | 0.00 | - | 2 | 21 |
| 18.90 | 0.00 | - | 7 | 175 | 1,005.00 | 160.15 | 0.00 | - | - | 5 |
| 18.25 | 0.00 | - | 43 | 192 | 1,010.00 | 164.50 | 0.00 | - | 2 | 2 |
| 17.85 | 0.00 | - | 8 | 63 | 1,015.00 | 175.65 | 0.00 | - | - | 2 |
| 16.65 | 0.00 | - | 13 | 203 | 1,020.00 | - | - | - | - | - |
| 16.09 | 0.00 | - | 5 | 509 | 1,025.00 | 211.65 | 0.00 | - | 1 | 9 |
| 13.95 | 0.00 | - | 19 | 148 | 1,030.00 | 170.91 | 0.00 | - | 1 | 15 |
| 14.50 | 0.00 | - | 4 | 64 | 1,035.00 | - | - | - | - | - |
| 14.55 | 0.00 | - | 10 | 112 | 1,040.00 | 197.25 | 0.00 | - | - | 13 |
| 13.30 | 0.00 | - | 3 | 27 | 1,045.00 | 186.81 | 0.00 | - | 2 | 0 |
| 13.23 | 0.00 | - | 31 | 969 | 1,050.00 | 181.58 | 0.00 | - | 1 | 3 |
| 13.11 | 0.00 | - | 5 | 32 | 1,055.00 | 253.65 | 0.00 | - | - | 1 |
| 11.60 | 0.00 | - | 18 | 144 | 1,060.00 | 253.90 | 0.00 | - | 2 | 16 |
| 11.39 | 0.00 | - | 6 | 103 | 1,065.00 | - | - | - | - | - |
| 10.65 | 0.00 | - | 4 | 162 | 1,070.00 | - | - | - | - | - |
| 10.51 | 0.00 | - | 5 | 141 | 1,075.00 | 205.36 | 0.00 | - | 1 | 7 |
| 10.33 | 0.00 | - | 5 | 64 | 1,080.00 | 322.50 | 0.00 | - | 2 | 4 |
| 9.72 | 0.00 | - | 5 | 56 | 1,085.00 | 315.00 | 0.00 | - | 2 | 1 |
| 9.31 | 0.00 | - | 7 | 177 | 1,090.00 | 274.00 | 0.00 | - | 2 | 12 |
| 10.70 | 0.00 | - | 1 | 32 | 1,095.00 | 232.10 | 0.00 | - | - | 5 |
| 7.70 | 0.00 | - | 137 | 1,106 | 1,100.00 | 229.71 | 0.00 | - | 52 | 97 |
| 7.77 | 0.00 | - | 1 | 51 | 1,105.00 | 257.35 | 0.00 | - | - | 11 |
| 7.30 | 0.00 | - | 3 | 204 | 1,110.00 | 256.00 | 0.00 | - | - | 2 |
| 7.30 | 0.00 | - | 6 | 36 | 1,115.00 | 255.80 | 0.00 | - | - | 15 |
| 6.81 | 0.00 | - | 7 | 547 | 1,120.00 | 269.45 | 0.00 | - | - | 10 |
| 6.90 | 0.00 | - | 3 | 62 | 1,125.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 1 | 170 | 1,130.00 | - | - | - | - | - |
| 5.72 | 0.00 | - | 9 | 167 | 1,140.00 | 272.97 | 0.00 | - | 1 | 11 |
| 5.25 | 0.00 | - | 28 | 963 | 1,150.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 6 | 85 | 1,160.00 | 298.36 | 0.00 | - | 4 | 0 |
| 4.58 | 0.00 | - | 6 | 34 | 1,170.00 | 306.35 | 0.00 | - | 11 | 1 |
| 3.85 | 0.00 | - | 6 | 320 | 1,180.00 | 317.05 | 0.00 | - | - | 0 |
| 3.60 | 0.00 | - | 27 | 94 | 1,190.00 | 326.90 | 0.00 | - | - | 0 |
| 3.46 | 0.00 | - | 229 | 501 | 1,200.00 | 327.55 | 0.00 | - | - | 0 |
| 3.61 | 0.00 | - | 2 | 69 | 1,210.00 | - | - | - | - | - |
| 2.97 | 0.00 | - | 10 | 34 | 1,220.00 | 341.52 | 0.00 | - | - | 0 |
| 2.86 | 0.00 | - | 11 | 98 | 1,230.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 8 | 66 | 1,240.00 | 377.02 | 0.00 | - | 4 | 0 |
| 2.33 | 0.00 | - | 191 | 370 | 1,250.00 | 386.09 | 0.00 | - | - | 0 |
| 2.30 | 0.00 | - | 4 | 81 | 1,260.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 3 | 66 | 1,270.00 | 383.48 | 0.00 | - | - | 0 |
| 2.07 | 0.00 | - | 2 | 73 | 1,280.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 8 | 23 | 1,290.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 31 | 328 | 1,300.00 | 426.69 | 0.00 | - | - | 0 |
| 1.57 | 0.00 | - | 4 | 20 | 1,310.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | 5 | 43 | 1,320.00 | 441.23 | 0.00 | - | - | 0 |
| 1.41 | 0.00 | - | 3 | 12 | 1,330.00 | 466.73 | 0.00 | - | - | 0 |
| 1.60 | 0.00 | - | 2 | 32 | 1,340.00 | 476.64 | 0.00 | - | 2 | 0 |
| 1.29 | 0.00 | - | 6 | 76 | 1,350.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 4 | 1,360.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 1 | 11 | 1,370.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 5 | 11 | 1,380.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 102 | 137 | 1,390.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 118 | 374 | 1,400.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 172 | 206 | 1,450.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 43 | 706 | 1,500.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 14 | 88 | 1,550.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 21 | 58 | 1,600.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 49 | 1,650.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 3 | 83 | 1,700.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 4 | 54 | 1,750.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 13 | 1,790.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 4 | 98 | 1,800.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 390 | 1,810.00 | - | - | - | - | - |
