認購期權
2024年6月7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 | - | 100 | 34 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 1 | 1 |
| 600.24 | 0.00 | - | - | 1 | 310.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 2 | 10 |
| 513.23 | 0.00 | - | - | 1 | 330.00 | 0.12 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.08 | 0.00 | - | 1 | 2 |
| 560.65 | 0.00 | - | - | 1 | 350.00 | 0.09 | 0.00 | - | 3 | 5 |
| 543.70 | 0.00 | - | 1 | 1 | 360.00 | 0.21 | 0.00 | - | - | 1 |
| 530.79 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 554.25 | 0.00 | - | 5 | 6 | 390.00 | 0.08 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 400.00 | 0.10 | +0.05 | +100.00% | 1 | 12 |
| - | - | - | - | - | 410.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 420.00 | 0.07 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 430.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 440.00 | 0.09 | +0.02 | +28.57% | 4 | 9 |
| 436.06 | 0.00 | - | - | 1 | 450.00 | 0.07 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 460.00 | 0.12 | -0.07 | -36.84% | 5 | 6 |
| 417.76 | 0.00 | - | 1 | 1 | 470.00 | 0.24 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 0.13 | 0.00 | - | 1 | 27 |
| 456.48 | 0.00 | - | 1 | 1 | 490.00 | 0.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 500.00 | 0.18 | 0.00 | - | 549 | 15 |
| - | - | - | - | - | 510.00 | 0.47 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 520.00 | 0.30 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 530.00 | 0.20 | 0.00 | - | 500 | 517 |
| - | - | - | - | - | 540.00 | 0.24 | 0.00 | - | 2 | 7 |
| 346.00 | 0.00 | - | 20 | 20 | 550.00 | 0.22 | 0.00 | - | 2 | 53 |
| 319.09 | 0.00 | - | - | 2 | 560.00 | 0.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 570.00 | 0.24 | 0.00 | - | 3 | 18 |
| 326.06 | 0.00 | - | 1 | 1 | 580.00 | 0.27 | 0.00 | - | 1 | 9 |
| 317.34 | 0.00 | - | - | 1 | 585.00 | 0.60 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 590.00 | 0.28 | 0.00 | - | 2 | 6 |
| 280.14 | 0.00 | - | - | 8 | 595.00 | 0.28 | 0.00 | - | 8 | 17 |
| 307.32 | 0.00 | - | 3 | 117 | 600.00 | 0.40 | +0.08 | +25.00% | 5 | 270 |
| 344.29 | 0.00 | - | 3 | 1 | 605.00 | 0.35 | 0.00 | - | 2 | 5 |
| 291.60 | 0.00 | - | - | 1 | 610.00 | 0.38 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 615.00 | 0.53 | -1.02 | -65.81% | 3 | 19 |
| 330.46 | 0.00 | - | 12 | 10 | 620.00 | 0.45 | +0.05 | +12.50% | 1 | 39 |
| 327.36 | 0.00 | - | 7 | 12 | 625.00 | 0.48 | +0.03 | +6.67% | 1 | 63 |
| - | - | - | - | - | 630.00 | 0.48 | +0.07 | +17.07% | 1 | 47 |
| 275.36 | 0.00 | - | 4 | 1 | 635.00 | 0.48 | 0.00 | - | 1 | 23 |
| 282.98 | 0.00 | - | 1 | 0 | 640.00 | 0.47 | 0.00 | - | 4 | 629 |
| 259.59 | 0.00 | - | 4 | 4 | 645.00 | 0.56 | 0.00 | - | 10 | 1,179 |
| 286.25 | +42.45 | +17.41% | 2 | 2 | 650.00 | 0.57 | +0.02 | +3.64% | 1 | 142 |
| 232.55 | 0.00 | - | - | 1 | 655.00 | 0.72 | +0.13 | +22.03% | 2 | 752 |
| 222.95 | 0.00 | - | 4 | 4 | 660.00 | 0.77 | +0.10 | +14.93% | 10 | 283 |
| - | - | - | - | - | 665.00 | 0.82 | +0.14 | +20.59% | 1 | 44 |
| 272.30 | -12.60 | -4.42% | 1 | 6 | 670.00 | 0.79 | +0.09 | +12.86% | 10 | 113 |
| 233.09 | 0.00 | - | 1 | 1 | 675.00 | 0.96 | +0.16 | +20.00% | 12 | 64 |
| 276.85 | 0.00 | - | 7 | 6 | 680.00 | 1.02 | +0.14 | +15.91% | 2 | 105 |
| 272.15 | 0.00 | - | 6 | 5 | 685.00 | 1.06 | +0.08 | +8.16% | 3 | 82 |
| 229.75 | 0.00 | - | 1 | 7 | 690.00 | 1.17 | +0.15 | +14.71% | 1 | 128 |
| 167.95 | 0.00 | - | - | 1 | 695.00 | 1.26 | +0.16 | +14.55% | 7 | 118 |
| 204.34 | 0.00 | - | 1 | 9 | 700.00 | 1.40 | +0.21 | +17.65% | 50 | 631 |
| - | - | - | - | - | 705.00 | 1.55 | +0.24 | +18.32% | 10 | 62 |
| - | - | - | - | - | 710.00 | 1.63 | +0.26 | +18.98% | 7 | 89 |
| 225.60 | +20.74 | +10.12% | 2 | 3 | 715.00 | 1.82 | +0.29 | +18.95% | 10 | 119 |
| 195.15 | 0.00 | - | 1 | 24 | 720.00 | 1.95 | +0.32 | +19.63% | 10 | 203 |
| 222.23 | 0.00 | - | 1 | 15 | 725.00 | 2.13 | +0.41 | +23.84% | 26 | 214 |
| 221.50 | 0.00 | - | 3 | 13 | 730.00 | 2.38 | +0.38 | +19.00% | 14 | 258 |
| 210.25 | -2.44 | -1.15% | 2 | 1 | 735.00 | 2.54 | +0.40 | +18.69% | 15 | 135 |
| 201.60 | -11.03 | -5.19% | 2 | 86 | 740.00 | 2.42 | 0.00 | - | 31 | 180 |
| 200.05 | -3.59 | -1.76% | 2 | 4 | 745.00 | 3.38 | +0.85 | +33.60% | 2 | 129 |
| 198.40 | -4.52 | -2.23% | 24 | 3,179 | 750.00 | 3.60 | +0.55 | +18.03% | 25 | 456 |
| 193.60 | -0.50 | -0.26% | 2 | 5 | 755.00 | 3.79 | +0.54 | +16.62% | 9 | 128 |
| 189.10 | -9.15 | -4.62% | 52 | 3,001 | 760.00 | 4.15 | +0.90 | +27.69% | 8 | 144 |
| 182.65 | -5.65 | -3.00% | 6 | 8 | 765.00 | 4.36 | +0.56 | +14.74% | 9 | 142 |
| 177.05 | -10.39 | -5.54% | 2 | 7 | 770.00 | 5.00 | +0.93 | +22.85% | 5 | 141 |
| 171.55 | -7.53 | -4.20% | 24 | 6 | 775.00 | 4.36 | 0.00 | - | 20 | 158 |
| 167.70 | +32.58 | +24.11% | 4 | 5 | 780.00 | 6.00 | +1.02 | +20.48% | 19 | 194 |
| 162.00 | -9.27 | -5.41% | 10 | 20 | 785.00 | 6.56 | +0.81 | +14.09% | 4 | 112 |
| 157.65 | -14.15 | -8.24% | 22 | 54 | 790.00 | 7.14 | +0.98 | +15.91% | 32 | 199 |
| 151.90 | -13.10 | -7.94% | 10 | 3 | 795.00 | 8.05 | +1.95 | +31.97% | 11 | 165 |
| 144.88 | -10.49 | -6.75% | 7 | 2,035 | 800.00 | 8.66 | +1.49 | +20.78% | 77 | 447 |
| 148.95 | -10.90 | -6.82% | 2 | 19 | 805.00 | 9.58 | +2.43 | +33.99% | 7 | 86 |
| 143.65 | -4.78 | -3.22% | 8 | 5 | 810.00 | 10.30 | +1.60 | +18.39% | 26 | 187 |
| 135.35 | +8.98 | +7.11% | 2 | 17 | 815.00 | 11.20 | +1.93 | +20.82% | 24 | 78 |
| 147.10 | 0.00 | - | 2 | 90 | 820.00 | 12.02 | +2.11 | +21.29% | 13 | 193 |
| 127.35 | -5.20 | -3.92% | 25 | 72 | 825.00 | 12.89 | +1.53 | +13.47% | 20 | 178 |
| 120.05 | -16.79 | -12.27% | 6 | 53 | 830.00 | 14.65 | +3.13 | +27.17% | 12 | 274 |
| 118.10 | -12.05 | -9.26% | 8 | 88 | 835.00 | 15.47 | +3.02 | +24.26% | 4 | 107 |
| 126.05 | 0.00 | - | 3 | 81 | 840.00 | 16.60 | +2.40 | +16.90% | 11 | 256 |
| 110.20 | -10.65 | -8.81% | 2 | 37 | 845.00 | 18.51 | +2.83 | +18.05% | 19 | 128 |
| 103.80 | -9.20 | -8.14% | 23 | 232 | 850.00 | 19.32 | +2.74 | +16.53% | 39 | 310 |
| 103.50 | -7.75 | -6.97% | 101 | 153 | 855.00 | 20.80 | +2.58 | +14.16% | 5 | 231 |
| 100.05 | -11.05 | -9.95% | 100 | 209 | 860.00 | 22.72 | +3.77 | +19.89% | 37 | 202 |
| 97.25 | -4.25 | -4.19% | 2 | 113 | 865.00 | 24.32 | +4.32 | +21.60% | 29 | 241 |
| 95.20 | -8.55 | -8.24% | 1 | 231 | 870.00 | 25.88 | +3.71 | +16.73% | 10 | 200 |
| 95.25 | 0.00 | - | 2 | 127 | 875.00 | 27.45 | +3.60 | +15.09% | 4 | 87 |
| 87.41 | -4.79 | -5.20% | 57 | 161 | 880.00 | 30.00 | +4.81 | +19.09% | 31 | 113 |
| 87.00 | -5.05 | -5.49% | 1 | 295 | 885.00 | 31.80 | +4.40 | +16.06% | 13 | 236 |
| 82.45 | -4.55 | -5.23% | 86 | 660 | 890.00 | 33.45 | +4.01 | +13.62% | 41 | 325 |
| 75.80 | -12.20 | -13.86% | 89 | 300 | 895.00 | 34.15 | +3.15 | +10.16% | 23 | 170 |
| 72.21 | -8.14 | -10.13% | 136 | 760 | 900.00 | 37.60 | +6.46 | +20.75% | 101 | 755 |
| 70.80 | -7.31 | -9.36% | 96 | 450 | 905.00 | 39.15 | +4.58 | +13.25% | 13 | 224 |
| 66.66 | -12.34 | -15.62% | 88 | 504 | 910.00 | 39.37 | +2.88 | +7.89% | 6 | 182 |
| 64.16 | -6.87 | -9.67% | 18 | 164 | 915.00 | 44.17 | +5.32 | +13.69% | 4 | 144 |
| 62.80 | -10.40 | -14.21% | 67 | 304 | 920.00 | 45.80 | +3.40 | +8.02% | 9 | 52 |
| 59.85 | -6.25 | -9.46% | 62 | 146 | 925.00 | 48.73 | +5.88 | +13.72% | 19 | 82 |
| 56.25 | -6.77 | -10.74% | 136 | 141 | 930.00 | 52.40 | +8.35 | +18.96% | 61 | 247 |
| 54.20 | -6.30 | -10.41% | 89 | 71 | 935.00 | 53.35 | +5.93 | +12.51% | 44 | 37 |
| 52.00 | -6.75 | -11.49% | 154 | 206 | 940.00 | 55.54 | +5.43 | +10.84% | 255 | 387 |
| 50.45 | -5.09 | -9.16% | 285 | 278 | 945.00 | 59.40 | +5.40 | +10.00% | 15 | 53 |
| 47.55 | -5.60 | -10.54% | 102 | 587 | 950.00 | 62.90 | +6.77 | +12.06% | 27 | 130 |
| 46.33 | -4.82 | -9.42% | 43 | 128 | 955.00 | 64.82 | +8.47 | +15.03% | 4 | 3 |
| 44.25 | -4.45 | -9.14% | 37 | 297 | 960.00 | 69.20 | +10.03 | +16.95% | 15 | 331 |
| 41.50 | -6.80 | -14.01% | 142 | 438 | 965.00 | 70.24 | +6.65 | +10.46% | 21 | 109 |
| 40.30 | -5.01 | -11.06% | 12 | 375 | 970.00 | 74.05 | +12.20 | +19.73% | 22 | 72 |
| 38.45 | -5.45 | -12.41% | 16 | 148 | 975.00 | 85.45 | 0.00 | - | 2 | 19 |
| 36.70 | -3.79 | -9.36% | 78 | 1,120 | 980.00 | 78.64 | +7.04 | +9.83% | 1 | 18 |
| 34.50 | -5.50 | -13.75% | 8 | 52 | 985.00 | 81.78 | +7.17 | +9.61% | 1 | 11 |
| 32.25 | -5.82 | -15.29% | 24 | 132 | 990.00 | 99.65 | 0.00 | - | 2 | 7 |
| 32.55 | -2.85 | -8.05% | 120 | 211 | 995.00 | 81.03 | 0.00 | - | 10 | 11 |
| 29.60 | -4.40 | -12.94% | 97 | 595 | 1,000.00 | 83.08 | 0.00 | - | 23 | 579 |
| 28.56 | -5.44 | -16.00% | 8 | 64 | 1,005.00 | 95.00 | +5.85 | +6.56% | 1 | 50 |
| 27.85 | -5.93 | -17.55% | 4 | 69 | 1,010.00 | 102.95 | +15.75 | +18.06% | 3 | 4 |
| 25.70 | -5.22 | -16.88% | 15 | 109 | 1,015.00 | 106.55 | 0.00 | - | 2 | 10 |
| 25.00 | -2.95 | -10.55% | 58 | 701 | 1,020.00 | 103.05 | 0.00 | - | 12 | 10 |
| 23.16 | -3.09 | -11.77% | 2 | 87 | 1,025.00 | 102.65 | 0.00 | - | 4 | 7 |
| 24.70 | -0.50 | -1.98% | 4 | 35 | 1,030.00 | 117.45 | +12.10 | +11.49% | 2 | 44 |
| 20.36 | -3.83 | -15.83% | 12 | 22 | 1,035.00 | 109.65 | 0.00 | - | 4 | 5 |
| 20.30 | -2.84 | -12.27% | 3 | 36 | 1,040.00 | 125.90 | +14.85 | +13.37% | 2 | 5 |
| 20.60 | -1.37 | -6.24% | 1 | 30 | 1,045.00 | 117.35 | 0.00 | - | 2 | 4 |
| 17.45 | -2.95 | -14.46% | 15 | 163 | 1,050.00 | 133.70 | +17.94 | +15.50% | 2 | 16 |
| 18.40 | -0.95 | -4.91% | 2 | 61 | 1,055.00 | 176.75 | 0.00 | - | 6 | 4 |
| 16.50 | -3.57 | -17.79% | 2 | 49 | 1,060.00 | 138.45 | +9.45 | +7.33% | 2 | 7 |
| 18.35 | 0.00 | - | 3 | 17 | 1,065.00 | 137.85 | 0.00 | - | 10 | 11 |
| 15.80 | -0.90 | -5.39% | 7 | 370 | 1,070.00 | 147.90 | +12.75 | +9.43% | 6 | 29 |
| 13.17 | -4.60 | -25.89% | 4 | 74 | 1,075.00 | 151.75 | +4.90 | +3.34% | 8 | 5 |
| 13.00 | -1.15 | -8.13% | 9 | 167 | 1,080.00 | 156.25 | +10.10 | +6.91% | 8 | 12 |
| 11.41 | -2.48 | -17.85% | 11 | 33 | 1,090.00 | 165.10 | +13.60 | +8.98% | 28 | 6 |
| 10.20 | -1.70 | -14.29% | 43 | 263 | 1,100.00 | 172.65 | +15.05 | +9.55% | 8 | 37 |
| 8.95 | -1.28 | -12.51% | 15 | 126 | 1,110.00 | 182.25 | +15.75 | +9.46% | 2 | 10 |
| 8.08 | -2.85 | -26.08% | 2 | 35 | 1,120.00 | - | - | - | - | - |
| 7.33 | -1.17 | -13.76% | 51 | 76 | 1,130.00 | - | - | - | - | - |
| 6.40 | -2.20 | -25.58% | 2 | 48 | 1,140.00 | - | - | - | - | - |
| 5.80 | -0.90 | -13.43% | 65 | 390 | 1,150.00 | 204.00 | -45.70 | -18.30% | 2 | 1 |
| 5.25 | -0.70 | -11.76% | 6 | 61 | 1,160.00 | 259.28 | 0.00 | - | 4 | 2 |
| 4.70 | -0.80 | -14.55% | 44 | 13 | 1,170.00 | 238.60 | +10.45 | +4.58% | 2 | 1 |
| 4.42 | -0.58 | -11.60% | 5 | 71 | 1,180.00 | - | - | - | - | - |
| 3.82 | -0.48 | -11.16% | 4 | 23 | 1,190.00 | - | - | - | - | - |
| 3.45 | -0.52 | -13.10% | 82 | 758 | 1,200.00 | 265.71 | +11.71 | +4.61% | 8 | 21 |
| 3.04 | -0.61 | -16.71% | 11 | 30 | 1,210.00 | - | - | - | - | - |
| 2.76 | -0.49 | -15.08% | 4 | 57 | 1,220.00 | - | - | - | - | - |
| 3.65 | 0.00 | - | 1 | 39 | 1,230.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 25 | 83 | 1,240.00 | - | - | - | - | - |
| 2.16 | -0.38 | -14.96% | 7 | 293 | 1,250.00 | - | - | - | - | - |
| 1.95 | -0.18 | -8.45% | 18 | 26 | 1,260.00 | - | - | - | - | - |
| 1.81 | -0.72 | -28.46% | 3 | 49 | 1,270.00 | 337.30 | +12.60 | +3.88% | 18 | 1 |
| 1.84 | -0.11 | -5.64% | 3 | 16 | 1,280.00 | 344.75 | -32.82 | -8.69% | 4 | 0 |
| 1.53 | -0.09 | -5.56% | 16 | 16 | 1,290.00 | 356.72 | -15.48 | -4.16% | 16 | 0 |
| 1.32 | -0.48 | -26.67% | 28 | 515 | 1,300.00 | 367.02 | +12.67 | +3.58% | 34 | 0 |
| 1.40 | -0.12 | -7.89% | 2 | 16 | 1,310.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 4 | 98 | 1,320.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 1 | 6 | 1,330.00 | - | - | - | - | - |
| 1.08 | -0.33 | -23.40% | 1 | 13 | 1,340.00 | - | - | - | - | - |
| 0.99 | -0.11 | -10.00% | 10 | 91 | 1,350.00 | - | - | - | - | - |
| 1.02 | -0.12 | -10.53% | 5 | 14 | 1,360.00 | 518.75 | 0.00 | - | - | 0 |
| 0.86 | -0.32 | -27.12% | 2 | 21 | 1,370.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 5 | 5 | 1,380.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 10 | 22 | 1,390.00 | 517.67 | 0.00 | - | - | 0 |
| 0.70 | -0.09 | -11.39% | 1 | 140 | 1,400.00 | - | - | - | - | - |
| 0.47 | -0.08 | -14.55% | 5 | 31 | 1,450.00 | 531.78 | 0.00 | - | - | 0 |
| 0.36 | -0.09 | -20.00% | 5 | 93 | 1,500.00 | - | - | - | - | - |
| 0.34 | -0.05 | -12.82% | 1 | 28 | 1,550.00 | - | - | - | - | - |
| 0.20 | -0.10 | -33.33% | 34 | 420 | 1,600.00 | - | - | - | - | - |
