認購期權
2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 609.53 | 0.00 | - | 2 | 5 | 260.00 | 0.02 | 0.00 | - | 1 | 6 |
| 532.68 | 0.00 | - | 1 | 1 | 290.00 | 0.07 | 0.00 | - | 1 | 9 |
| 531.40 | 0.00 | - | - | 6 | 300.00 | 0.08 | -0.02 | -20.00% | 10 | 6 |
| 487.90 | 0.00 | - | 1 | 3 | 310.00 | 0.41 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 1 | 1 |
| 517.56 | 0.00 | - | - | 1 | 330.00 | 0.08 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.06 | 0.00 | - | - | 1 |
| 457.85 | 0.00 | - | 1 | 2 | 350.00 | 0.14 | +0.09 | +180.00% | 5 | 16 |
| - | - | - | - | - | 360.00 | 0.15 | 0.00 | - | 1 | 3 |
| 488.05 | 0.00 | - | - | 1 | 370.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 0.06 | -0.07 | -53.85% | 1 | 13 |
| 385.40 | 0.00 | - | 25 | 26 | 400.00 | 0.19 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 410.00 | 0.53 | 0.00 | - | - | 1 |
| - | - | - | - | - | 420.00 | 0.16 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 430.00 | 0.39 | -0.04 | -9.30% | 1 | 5 |
| - | - | - | - | - | 440.00 | 0.43 | +0.10 | +30.30% | 3 | 5 |
| - | - | - | - | - | 450.00 | 0.49 | +0.13 | +36.11% | 8 | 95 |
| - | - | - | - | - | 460.00 | 0.20 | 0.00 | - | 10 | 22 |
| 350.60 | +2.60 | +0.75% | 2 | 4 | 470.00 | 0.65 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 480.00 | 0.36 | 0.00 | - | 21 | 26 |
| - | - | - | - | - | 490.00 | 0.77 | -0.23 | -23.00% | 2 | 13 |
| 358.00 | -12.00 | -3.24% | 8 | 8 | 500.00 | 0.78 | +0.26 | +50.00% | 31 | 188 |
| 290.00 | 0.00 | - | - | 1 | 510.00 | 0.96 | +0.27 | +39.13% | 1 | 6 |
| 345.21 | 0.00 | - | - | 1 | 520.00 | 1.03 | +0.28 | +37.33% | 28 | 79 |
| 260.67 | 0.00 | - | - | 1 | 530.00 | 1.03 | +0.03 | +3.00% | 7 | 30 |
| - | - | - | - | - | 540.00 | 1.11 | +0.12 | +12.12% | 2 | 40 |
| 304.00 | -18.00 | -5.59% | 5 | 26 | 550.00 | 1.47 | +0.42 | +40.00% | 8 | 59 |
| 290.60 | 0.00 | - | - | 2 | 560.00 | 1.70 | +0.46 | +37.10% | 4 | 49 |
| 257.63 | 0.00 | - | 2 | 4 | 570.00 | 1.28 | 0.00 | - | 17 | 140 |
| 297.60 | 0.00 | - | 1 | 1 | 580.00 | 2.28 | +0.71 | +45.22% | 10 | 29 |
| 288.90 | 0.00 | - | 2 | 3 | 590.00 | 2.92 | +1.13 | +63.13% | 1 | 1,307 |
| 226.00 | -57.71 | -20.34% | 4 | 19 | 600.00 | 2.90 | +0.92 | +46.46% | 112 | 488 |
| 262.84 | 0.00 | - | 3 | 3 | 610.00 | 3.70 | +1.42 | +62.28% | 19 | 105 |
| 256.27 | 0.00 | - | 7 | 6 | 620.00 | 4.31 | +1.66 | +62.64% | 15 | 117 |
| 218.62 | -29.69 | -11.96% | 1 | 11 | 630.00 | 4.88 | +1.81 | +58.96% | 19 | 156 |
| 191.24 | -32.26 | -14.43% | 2 | 2 | 635.00 | 5.25 | +1.90 | +56.72% | 12 | 98 |
| 163.93 | 0.00 | - | - | 1 | 640.00 | 6.31 | +3.01 | +91.21% | 16 | 168 |
| 230.60 | 0.00 | - | 1 | 2 | 645.00 | 4.85 | +1.40 | +40.58% | 13 | 241 |
| 235.45 | 0.00 | - | 2 | 28 | 650.00 | 6.25 | +2.20 | +54.32% | 98 | 363 |
| 220.00 | 0.00 | - | 2 | 7 | 655.00 | 6.74 | +2.42 | +56.02% | 20 | 1,373 |
| 220.02 | 0.00 | - | 3 | 9 | 660.00 | 7.55 | +3.00 | +65.93% | 43 | 85 |
| 218.65 | 0.00 | - | 1 | 2 | 665.00 | 9.20 | +4.40 | +91.67% | 27 | 53 |
| 163.30 | +23.32 | +16.66% | 4 | 2 | 670.00 | 8.50 | +2.75 | +47.83% | 171 | 91 |
| 153.20 | 0.00 | - | 2 | 6 | 675.00 | 10.67 | +4.82 | +82.39% | 58 | 112 |
| 187.52 | 0.00 | - | 1 | 236 | 680.00 | 10.50 | +3.95 | +60.31% | 17 | 117 |
| 178.55 | -17.82 | -9.07% | 2 | 222 | 685.00 | 10.54 | +3.54 | +50.57% | 12 | 101 |
| 175.35 | +12.15 | +7.44% | 2 | 3 | 690.00 | 13.03 | +5.53 | +73.73% | 28 | 316 |
| - | - | - | - | - | 695.00 | 13.95 | +6.28 | +81.88% | 35 | 903 |
| 136.61 | -48.95 | -26.38% | 41 | 112 | 700.00 | 13.50 | +4.50 | +50.00% | 245 | 593 |
| 184.74 | 0.00 | - | 2 | 6 | 705.00 | 15.10 | +5.40 | +55.67% | 10 | 101 |
| 159.50 | -20.25 | -11.27% | 2 | 41 | 710.00 | 17.49 | +7.44 | +74.03% | 21 | 138 |
| 156.61 | 0.00 | - | 1 | 3 | 715.00 | 18.60 | +7.40 | +66.07% | 17 | 170 |
| 126.93 | -41.64 | -25.57% | 19 | 37 | 720.00 | 19.80 | +7.89 | +66.25% | 7 | 216 |
| 160.88 | 0.00 | - | 38 | 68 | 725.00 | 19.17 | +6.34 | +49.42% | 28 | 181 |
| 121.80 | -44.46 | -26.74% | 2 | 41 | 730.00 | 19.85 | +6.12 | +44.57% | 25 | 149 |
| 152.45 | 0.00 | - | 2 | 4 | 735.00 | 23.72 | +9.73 | +69.55% | 11 | 105 |
| 150.00 | 0.00 | - | 2 | 81 | 740.00 | 25.65 | +9.65 | +60.31% | 26 | 186 |
| 149.15 | 0.00 | - | 16 | 44 | 745.00 | 27.53 | +12.10 | +78.42% | 52 | 291 |
| 102.85 | -39.95 | -27.98% | 97 | 71 | 750.00 | 27.33 | +9.43 | +52.68% | 132 | 541 |
| 96.94 | -4.23 | -4.18% | 3 | 6 | 755.00 | 30.11 | +11.01 | +57.64% | 14 | 344 |
| 93.79 | -35.96 | -27.71% | 2 | 36 | 760.00 | 32.50 | +12.50 | +62.50% | 30 | 581 |
| 90.64 | -39.36 | -30.28% | 1 | 43 | 765.00 | 30.14 | +10.54 | +53.78% | 12 | 1,739 |
| 100.00 | -22.40 | -18.30% | 3 | 58 | 770.00 | 35.50 | +13.20 | +59.19% | 46 | 465 |
| 88.00 | -39.65 | -31.06% | 9 | 50 | 775.00 | 37.87 | +13.97 | +58.45% | 33 | 126 |
| 82.12 | -35.13 | -29.96% | 4 | 215 | 780.00 | 41.05 | +15.84 | +62.83% | 43 | 304 |
| 114.20 | 0.00 | - | 3 | 121 | 785.00 | 42.50 | +15.00 | +54.55% | 22 | 80 |
| 74.21 | -44.79 | -37.64% | 3 | 75 | 790.00 | 43.36 | +13.88 | +47.08% | 30 | 197 |
| 76.20 | -32.10 | -29.64% | 1 | 86 | 795.00 | 45.31 | +14.46 | +46.87% | 7 | 137 |
| 71.60 | -33.40 | -31.81% | 43 | 581 | 800.00 | 45.26 | +12.26 | +37.15% | 171 | 974 |
| 67.55 | -40.09 | -37.24% | 7 | 76 | 805.00 | 47.60 | +14.40 | +40.28% | 95 | 1,608 |
| 70.13 | -30.95 | -30.62% | 61 | 147 | 810.00 | 50.10 | +15.20 | +43.55% | 46 | 232 |
| 67.53 | -28.07 | -29.36% | 37 | 176 | 815.00 | 52.70 | +14.55 | +36.23% | 40 | 260 |
| 64.55 | -27.01 | -29.50% | 98 | 211 | 820.00 | 54.50 | +14.25 | +35.40% | 48 | 140 |
| 61.85 | -28.95 | -31.88% | 143 | 325 | 825.00 | 59.10 | +18.74 | +46.43% | 131 | 241 |
| 57.60 | -26.55 | -31.55% | 102 | 150 | 830.00 | 63.85 | +22.33 | +53.78% | 81 | 372 |
| 58.07 | -22.54 | -27.96% | 90 | 98 | 835.00 | 60.85 | +16.05 | +35.83% | 156 | 78 |
| 55.83 | -23.66 | -29.76% | 123 | 156 | 840.00 | 63.85 | +16.47 | +34.76% | 57 | 293 |
| 53.46 | -23.39 | -30.44% | 88 | 107 | 845.00 | 71.24 | +20.83 | +41.32% | 131 | 44 |
| 51.20 | -25.67 | -33.39% | 591 | 897 | 850.00 | 77.00 | +25.45 | +49.37% | 103 | 354 |
| 44.58 | -26.27 | -37.08% | 72 | 115 | 855.00 | 77.29 | +22.54 | +41.17% | 84 | 232 |
| 44.30 | -23.80 | -34.95% | 53 | 271 | 860.00 | 81.55 | +24.60 | +43.20% | 20 | 310 |
| 42.25 | -23.35 | -35.59% | 39 | 139 | 865.00 | 84.60 | +23.10 | +37.56% | 24 | 272 |
| 43.90 | -19.60 | -30.87% | 116 | 319 | 870.00 | 86.48 | +21.98 | +34.08% | 45 | 128 |
| 39.25 | -21.70 | -35.60% | 102 | 216 | 875.00 | 81.40 | +17.45 | +27.29% | 39 | 122 |
| 40.00 | -19.07 | -32.28% | 108 | 224 | 880.00 | 93.23 | +26.73 | +40.20% | 25 | 108 |
| 36.31 | -19.84 | -35.33% | 30 | 196 | 885.00 | 90.76 | +18.76 | +26.06% | 4 | 89 |
| 34.45 | -21.55 | -38.48% | 65 | 204 | 890.00 | 101.95 | +29.05 | +39.85% | 65 | 77 |
| 33.30 | -21.32 | -39.03% | 18 | 102 | 895.00 | 107.32 | +33.42 | +45.22% | 13 | 17 |
| 34.60 | -16.00 | -31.62% | 429 | 1,281 | 900.00 | 101.95 | +22.95 | +29.05% | 33 | 655 |
| 31.40 | -19.10 | -37.82% | 15 | 313 | 905.00 | 92.41 | +8.36 | +9.95% | 1 | 5 |
| 30.10 | -16.97 | -36.05% | 29 | 114 | 910.00 | 114.56 | +27.46 | +31.53% | 4 | 10 |
| 28.49 | -18.21 | -38.99% | 20 | 134 | 915.00 | 89.97 | 0.00 | - | 5 | 7 |
| 28.38 | -16.92 | -37.35% | 50 | 987 | 920.00 | 122.04 | +28.27 | +30.15% | 2 | 20 |
| 25.10 | -17.65 | -41.29% | 62 | 1,088 | 925.00 | 94.39 | 0.00 | - | 1 | 14 |
| 26.40 | -13.77 | -34.28% | 221 | 235 | 930.00 | 116.94 | +17.17 | +17.21% | 1 | 30 |
| 23.20 | -16.23 | -41.16% | 14 | 77 | 935.00 | 93.47 | 0.00 | - | 2 | 16 |
| 22.70 | -14.15 | -38.40% | 79 | 190 | 940.00 | 105.70 | 0.00 | - | 2 | 12 |
| 21.25 | -15.90 | -42.80% | 16 | 97 | 945.00 | 109.20 | 0.00 | - | 4 | 6 |
| 21.75 | -12.75 | -36.96% | 125 | 586 | 950.00 | 150.77 | +38.56 | +34.36% | 4 | 42 |
| 21.15 | -12.75 | -37.61% | 209 | 277 | 955.00 | - | - | - | - | - |
| 19.12 | -13.22 | -40.88% | 15 | 162 | 960.00 | 148.45 | +27.15 | +22.38% | 5 | 2 |
| 17.97 | -13.03 | -42.03% | 27 | 51 | 965.00 | - | - | - | - | - |
| 17.17 | -14.10 | -45.09% | 55 | 509 | 970.00 | 130.80 | 0.00 | - | 350 | 300 |
| 16.29 | -11.81 | -42.03% | 12 | 501 | 975.00 | 130.90 | 0.00 | - | 2 | 500 |
| 14.65 | -13.25 | -47.49% | 7 | 458 | 980.00 | 130.49 | 0.00 | - | 3 | 3 |
| 16.65 | -8.87 | -34.76% | 7 | 31 | 985.00 | 136.00 | 0.00 | - | 1 | 4 |
| 14.15 | -14.03 | -49.79% | 8 | 79 | 990.00 | - | - | - | - | - |
| 14.75 | -8.67 | -37.02% | 212 | 239 | 995.00 | 172.11 | -58.76 | -25.45% | 1 | 3 |
| 13.80 | -8.70 | -38.67% | 933 | 867 | 1,000.00 | 193.86 | +49.86 | +34.62% | 5 | 16 |
| 13.00 | -10.00 | -43.48% | 29 | 86 | 1,005.00 | - | - | - | - | - |
| 11.08 | -10.92 | -49.64% | 6 | 84 | 1,010.00 | 176.00 | 0.00 | - | - | 3 |
| 11.27 | -9.00 | -44.40% | 1 | 112 | 1,015.00 | - | - | - | - | - |
| 11.70 | -8.70 | -42.65% | 231 | 279 | 1,020.00 | 184.49 | 0.00 | - | - | 3 |
| 10.25 | -8.09 | -44.11% | 112 | 169 | 1,025.00 | 212.88 | 0.00 | - | 1 | 9 |
| 9.80 | -7.77 | -44.22% | 15 | 78 | 1,030.00 | - | - | - | - | - |
| 9.10 | -7.79 | -46.12% | 2 | 53 | 1,035.00 | - | - | - | - | - |
| 10.00 | -6.80 | -40.48% | 11 | 204 | 1,040.00 | - | - | - | - | - |
| 8.30 | -9.70 | -53.89% | 24 | 51 | 1,045.00 | 197.12 | 0.00 | - | 2 | 1 |
| 7.98 | -6.42 | -44.58% | 142 | 278 | 1,050.00 | 189.65 | 0.00 | - | 1 | 2 |
| 7.40 | -8.10 | -52.26% | 10 | 54 | 1,055.00 | 188.73 | 0.00 | - | - | 1 |
| 11.20 | -3.65 | -24.58% | 2 | 50 | 1,060.00 | - | - | - | - | - |
| 6.80 | -7.16 | -51.29% | 3 | 31 | 1,065.00 | - | - | - | - | - |
| 6.98 | -6.38 | -47.75% | 7 | 28 | 1,070.00 | - | - | - | - | - |
| 6.62 | -8.25 | -55.48% | 11 | 89 | 1,075.00 | - | - | - | - | - |
| 6.00 | -6.00 | -50.00% | 7 | 240 | 1,080.00 | - | - | - | - | - |
| 6.54 | -4.66 | -41.61% | 4 | 19 | 1,085.00 | - | - | - | - | - |
| 5.50 | -6.10 | -52.59% | 11 | 30 | 1,090.00 | - | - | - | - | - |
| 5.50 | -4.20 | -43.30% | 2 | 8 | 1,095.00 | - | - | - | - | - |
| 5.70 | -4.45 | -43.84% | 298 | 332 | 1,100.00 | 235.93 | 0.00 | - | 1 | 2 |
| 5.00 | -5.10 | -50.50% | 4 | 31 | 1,105.00 | - | - | - | - | - |
| 5.00 | -4.45 | -47.09% | 7 | 57 | 1,110.00 | 286.19 | 0.00 | - | - | 1 |
| 4.60 | -4.47 | -49.28% | 5 | 18 | 1,115.00 | - | - | - | - | - |
| 5.70 | -2.95 | -34.10% | 1 | 56 | 1,120.00 | 295.95 | 0.00 | - | - | 1 |
| 4.20 | -4.45 | -51.45% | 5 | 9 | 1,125.00 | - | - | - | - | - |
| 4.29 | -3.21 | -42.80% | 4 | 29 | 1,130.00 | 255.41 | 0.00 | - | 2 | 11 |
| 3.95 | -3.75 | -48.70% | 2 | 14 | 1,135.00 | - | - | - | - | - |
| 4.80 | -3.55 | -42.51% | 4 | 18 | 1,140.00 | 300.07 | 0.00 | - | - | 0 |
| 3.55 | -3.35 | -48.55% | 3 | 27 | 1,145.00 | - | - | - | - | - |
| 3.52 | -3.19 | -47.54% | 32 | 584 | 1,150.00 | - | - | - | - | - |
| 4.15 | -4.00 | -49.08% | 2 | 12 | 1,155.00 | - | - | - | - | - |
| 4.50 | -1.75 | -28.00% | 1 | 7 | 1,160.00 | - | - | - | - | - |
| 6.17 | 0.00 | - | 34 | 36 | 1,165.00 | - | - | - | - | - |
| 5.35 | 0.00 | - | 2 | 26 | 1,170.00 | - | - | - | - | - |
| 3.90 | -1.45 | -27.10% | 1 | 1 | 1,180.00 | 336.53 | 0.00 | - | - | 0 |
| 4.75 | 0.00 | - | 1 | 28 | 1,190.00 | - | - | - | - | - |
| 2.63 | -1.52 | -36.63% | 111 | 315 | 1,200.00 | 329.39 | 0.00 | - | 2 | 0 |
| 2.20 | -2.05 | -48.24% | 10 | 6 | 1,210.00 | - | - | - | - | - |
| 2.04 | -1.66 | -44.86% | 2 | 57 | 1,220.00 | - | - | - | - | - |
| 1.97 | -1.94 | -49.62% | 2 | 39 | 1,230.00 | 353.81 | 0.00 | - | - | 0 |
| 1.70 | -1.65 | -49.25% | 3 | 16 | 1,240.00 | - | - | - | - | - |
| 1.82 | -1.48 | -44.85% | 8 | 112 | 1,250.00 | 377.40 | 0.00 | - | - | 0 |
| 1.75 | -1.13 | -39.24% | 11 | 11 | 1,260.00 | - | - | - | - | - |
| 1.69 | -1.31 | -43.67% | 33 | 33 | 1,270.00 | 395.50 | 0.00 | - | - | 0 |
| 1.65 | -1.12 | -40.43% | 1 | 32 | 1,280.00 | - | - | - | - | - |
| 1.40 | -0.80 | -36.36% | 5 | 13 | 1,290.00 | - | - | - | - | - |
| 1.24 | -0.85 | -40.67% | 116 | 226 | 1,300.00 | 475.16 | 0.00 | - | 2 | 0 |
| 1.20 | -0.83 | -40.89% | 7 | 17 | 1,310.00 | - | - | - | - | - |
| 1.22 | -0.73 | -37.44% | 2 | 8 | 1,320.00 | 495.25 | 0.00 | - | - | 0 |
| 1.17 | -0.56 | -32.37% | 3 | 15 | 1,330.00 | - | - | - | - | - |
| 0.86 | -0.96 | -52.75% | 5 | 3 | 1,340.00 | - | - | - | - | - |
| 0.98 | -0.69 | -41.32% | 152 | 16 | 1,350.00 | 477.25 | 0.00 | - | - | 0 |
| 0.89 | -0.68 | -43.31% | 1 | 10 | 1,360.00 | 515.67 | 0.00 | - | - | 0 |
| 1.38 | 0.00 | - | 7 | 16 | 1,370.00 | 495.46 | 0.00 | - | - | 0 |
| 0.98 | +0.13 | +15.29% | 1 | 15 | 1,380.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 1 | 50 | 1,390.00 | - | - | - | - | - |
| 0.76 | -0.44 | -36.67% | 50 | 83 | 1,400.00 | 557.54 | 0.00 | - | - | 0 |
| 0.62 | -0.13 | -17.33% | 1 | 23 | 1,450.00 | - | - | - | - | - |
| 0.43 | -0.23 | -34.85% | 8 | 110 | 1,500.00 | - | - | - | - | - |
| 0.35 | -0.21 | -37.50% | 7 | 29 | 1,550.00 | - | - | - | - | - |
| 0.27 | -0.11 | -28.95% | 606 | 589 | 1,600.00 | 727.90 | 0.00 | - | 2 | 0 |
| 0.10 | -0.25 | -71.43% | 5 | 69 | 1,650.00 | - | - | - | - | - |
| 0.20 | -0.10 | -33.33% | 11 | 128 | 1,700.00 | - | - | - | - | - |
| 0.17 | -0.05 | -22.73% | 47 | 1,205 | 1,750.00 | - | - | - | - | - |
