認購期權
2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.03 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 280.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 300.00 | 0.03 | 0.00 | - | 2 | 33 |
| 166.03 | 0.00 | - | 2 | 2 | 310.00 | 0.03 | 0.00 | - | 1 | 106 |
| 155.41 | 0.00 | - | 3 | 3 | 320.00 | 0.06 | 0.00 | - | 2 | 5 |
| 150.35 | 0.00 | - | 1 | 2 | 330.00 | 0.01 | 0.00 | - | 1 | 8,036 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 526 | 3,783 |
| 130.69 | 0.00 | - | 2 | 29 | 350.00 | 0.01 | 0.00 | - | 266 | 4,256 |
| 125.44 | 0.00 | - | 1 | 2 | 355.00 | 0.01 | -0.01 | -50.00% | 140 | 7,647 |
| 120.47 | 0.00 | - | 2 | 7 | 360.00 | 0.02 | -0.10 | -83.33% | 12,462 | 43 |
| 115.48 | 0.00 | - | 1 | 2 | 365.00 | 0.02 | -0.03 | -60.00% | 51 | 561 |
| 116.91 | 0.00 | - | 2 | 4 | 370.00 | 0.02 | -0.01 | -33.33% | 2,738 | 264 |
| - | - | - | - | - | 375.00 | 0.02 | -0.02 | -50.00% | 22 | 92 |
| 105.19 | 0.00 | - | 250 | 501 | 380.00 | 0.02 | -0.02 | -50.00% | 1 | 213 |
| 64.34 | 0.00 | - | 1 | 1 | 385.00 | 0.04 | -0.01 | -20.00% | 2 | 476 |
| 93.92 | +7.96 | +9.26% | 4 | 6 | 390.00 | 0.04 | -0.02 | -33.33% | 10 | 601 |
| 87.10 | 0.00 | - | 1 | 6 | 395.00 | 0.04 | -0.05 | -55.56% | 4 | 1,770 |
| 82.58 | +0.49 | +0.60% | 4 | 6 | 400.00 | 0.06 | -0.01 | -14.29% | 31 | 301 |
| 79.41 | +3.29 | +4.32% | 13 | 39 | 405.00 | 0.07 | -0.01 | -12.50% | 35 | 1,277 |
| 71.64 | 0.00 | - | 6 | 343 | 410.00 | 0.08 | 0.00 | - | 29 | 1,157 |
| 66.20 | 0.00 | - | 15 | 307 | 415.00 | 0.09 | -0.01 | -10.00% | 16 | 620 |
| 62.40 | +1.75 | +2.89% | 1 | 83 | 420.00 | 0.10 | -0.01 | -9.09% | 15 | 1,112 |
| 52.06 | 0.00 | - | 4 | 61 | 425.00 | 0.10 | -0.02 | -16.67% | 103 | 766 |
| 51.05 | 0.00 | - | 1 | 37 | 430.00 | 0.13 | -0.03 | -18.75% | 12 | 971 |
| - | - | - | - | - | 431.00 | 0.18 | 0.00 | - | 7 | 476 |
| 49.75 | 0.00 | - | 36 | 36 | 432.00 | 0.21 | 0.00 | - | 28 | 63 |
| - | - | - | - | - | 433.00 | 0.13 | -0.05 | -27.78% | 12 | 64 |
| 47.20 | 0.00 | - | 14 | 20 | 434.00 | 0.35 | 0.00 | - | 6 | 150 |
| 45.75 | 0.00 | - | 2 | 28 | 435.00 | 0.16 | -0.01 | -5.88% | 18 | 635 |
| 47.42 | 0.00 | - | 1 | 19 | 436.00 | 0.24 | 0.00 | - | 9 | 60 |
| 43.84 | -0.80 | -1.79% | 2 | 6 | 437.00 | 0.16 | -0.03 | -15.79% | 22 | 129 |
| 43.78 | 0.00 | - | 30 | 30 | 438.00 | 0.15 | -0.04 | -21.05% | 1 | 301 |
| 41.21 | 0.00 | - | 3 | 14 | 439.00 | 0.21 | 0.00 | - | 20 | 116 |
| 40.87 | 0.00 | - | 1 | 30 | 440.00 | 0.20 | +0.01 | +5.26% | 292 | 1,163 |
| 40.58 | 0.00 | - | 5 | 207 | 441.00 | 0.21 | -0.12 | -36.36% | 26 | 422 |
| 40.81 | 0.00 | - | 1 | 33 | 442.00 | 0.20 | -0.02 | -9.09% | 31 | 604 |
| 25.95 | 0.00 | - | 2 | 4 | 442.50 | 0.23 | 0.00 | - | 13 | 314 |
| 23.47 | 0.00 | - | 1 | 5 | 443.00 | 0.17 | -0.07 | -29.17% | 27 | 291 |
| 38.83 | 0.00 | - | 1 | 84 | 444.00 | 0.27 | 0.00 | - | 50 | 132 |
| 39.55 | +7.38 | +22.94% | 2 | 43 | 445.00 | 0.25 | +0.02 | +8.70% | 121 | 1,601 |
| 37.58 | -3.52 | -8.56% | 2 | 260 | 446.00 | 0.23 | -0.06 | -20.69% | 4 | 336 |
| 36.12 | 0.00 | - | 1 | 19 | 447.00 | 0.24 | -0.09 | -27.27% | 54 | 453 |
| 13.88 | 0.00 | - | 1 | 27 | 447.50 | 0.27 | -0.15 | -35.71% | 56 | 152 |
| 34.07 | 0.00 | - | 2 | 39 | 448.00 | 0.23 | -0.07 | -23.33% | 5 | 219 |
| 34.25 | 0.00 | - | 1 | 85 | 449.00 | 0.28 | -0.04 | -12.50% | 50 | 324 |
| 32.30 | -0.08 | -0.25% | 11 | 372 | 450.00 | 0.33 | +0.02 | +6.45% | 323 | 2,934 |
| 31.82 | 0.00 | - | 1 | 80 | 451.00 | 0.35 | -0.06 | -14.63% | 11 | 307 |
| 30.45 | 0.00 | - | 1 | 386 | 452.00 | 0.37 | -0.07 | -15.91% | 29 | 564 |
| 29.67 | 0.00 | - | 1 | 155 | 452.50 | 0.35 | -0.07 | -16.67% | 113 | 204 |
| 27.30 | 0.00 | - | 2 | 338 | 453.00 | 0.38 | -0.06 | -13.64% | 272 | 2,667 |
| 28.78 | +2.81 | +10.82% | 1 | 296 | 454.00 | 0.40 | -0.11 | -21.57% | 62 | 518 |
| 27.74 | -0.90 | -3.14% | 14 | 290 | 455.00 | 0.45 | +0.01 | +2.27% | 462 | 3,720 |
| 25.55 | 0.00 | - | 1 | 229 | 456.00 | 0.55 | +0.01 | +1.85% | 86 | 824 |
| 25.41 | 0.00 | - | 2 | 457 | 457.00 | 0.57 | +0.05 | +9.62% | 119 | 1,187 |
| 26.99 | 0.00 | - | 1 | 484 | 457.50 | 0.57 | -0.01 | -1.72% | 174 | 877 |
| 29.04 | +4.27 | +17.24% | 2 | 372 | 458.00 | 0.62 | +0.01 | +1.64% | 68 | 731 |
| 22.01 | +2.70 | +13.98% | 11 | 193 | 459.00 | 0.58 | -0.09 | -13.43% | 127 | 478 |
| 23.80 | +0.86 | +3.75% | 6 | 861 | 460.00 | 0.70 | -0.03 | -4.11% | 3,961 | 17,023 |
| 19.63 | -1.50 | -7.10% | 2 | 398 | 461.00 | 0.77 | +0.05 | +6.94% | 236 | 905 |
| 22.92 | +2.21 | +10.67% | 3 | 1,451 | 462.00 | 0.85 | -0.02 | -2.30% | 688 | 623 |
| 20.39 | +0.98 | +5.05% | 16 | 787 | 462.50 | 0.83 | -0.18 | -17.82% | 105 | 487 |
| 20.15 | +1.09 | +5.72% | 8 | 594 | 463.00 | 0.91 | -0.05 | -5.21% | 670 | 758 |
| 19.27 | -0.71 | -3.55% | 15 | 335 | 464.00 | 0.93 | -0.13 | -12.26% | 118 | 1,021 |
| 17.38 | -0.86 | -4.71% | 40 | 2,177 | 465.00 | 1.14 | +0.10 | +9.62% | 2,481 | 9,125 |
| 17.43 | +0.27 | +1.57% | 4 | 2,104 | 466.00 | 1.33 | +0.07 | +5.56% | 326 | 563 |
| 14.35 | -2.47 | -14.68% | 8 | 948 | 467.00 | 1.39 | 0.00 | - | 583 | 1,119 |
| 15.02 | 0.00 | - | 2 | 110 | 467.50 | 1.36 | -0.06 | -4.23% | 140 | 193 |
| 16.25 | 0.00 | - | 43 | 672 | 468.00 | 1.55 | +0.02 | +1.31% | 526 | 1,286 |
| 16.86 | +1.47 | +9.55% | 2 | 1,058 | 469.00 | 1.80 | +0.20 | +12.50% | 553 | 576 |
| 13.62 | -1.31 | -8.77% | 32 | 810 | 470.00 | 1.92 | +0.21 | +12.28% | 3,881 | 4,748 |
| 13.33 | +0.06 | +0.45% | 1 | 745 | 471.00 | 2.10 | +0.23 | +12.30% | 987 | 1,055 |
| 11.93 | -1.49 | -11.10% | 18 | 792 | 472.00 | 2.32 | +0.10 | +4.50% | 1,519 | 885 |
| 16.35 | +4.94 | +43.30% | 5 | 775 | 472.50 | 2.60 | +0.19 | +7.88% | 180 | 584 |
| 9.30 | -2.49 | -21.12% | 47 | 2,821 | 474.00 | 2.83 | +0.09 | +3.28% | 191 | 1,247 |
| 9.57 | -1.63 | -14.55% | 240 | 6,967 | 475.00 | 3.09 | +0.35 | +12.77% | 1,010 | 2,919 |
| 8.73 | -1.56 | -15.16% | 657 | 1,367 | 476.00 | 3.41 | +0.45 | +15.20% | 685 | 751 |
| 7.29 | -2.25 | -23.58% | 403 | 356 | 477.00 | 3.67 | +0.47 | +14.69% | 1,157 | 491 |
| 8.89 | -0.44 | -4.72% | 22 | 328 | 477.50 | 3.88 | +0.20 | +5.43% | 37 | 311 |
| 6.77 | -2.01 | -22.89% | 732 | 679 | 478.00 | 4.11 | +0.55 | +15.45% | 1,154 | 3,643 |
| 6.17 | -2.04 | -24.85% | 246 | 377 | 479.00 | 4.71 | +0.75 | +18.94% | 686 | 457 |
| 5.69 | -1.94 | -25.43% | 1,068 | 1,967 | 480.00 | 4.91 | +0.64 | +14.99% | 2,763 | 5,657 |
| 5.12 | -1.35 | -20.87% | 733 | 1,009 | 481.00 | 5.61 | +0.94 | +20.13% | 1,216 | 495 |
| 4.53 | -1.87 | -29.22% | 1,118 | 677 | 482.00 | 5.95 | +0.86 | +16.90% | 1,917 | 722 |
| 4.00 | -1.82 | -31.27% | 133 | 546 | 482.50 | 6.21 | +0.40 | +6.88% | 261 | 207 |
| 3.97 | -1.52 | -27.69% | 966 | 1,376 | 483.00 | 7.03 | +1.15 | +19.56% | 6,165 | 307 |
| 3.71 | -1.60 | -30.13% | 729 | 781 | 484.00 | 7.58 | +0.68 | +9.86% | 5,120 | 186 |
| 3.30 | -1.10 | -25.00% | 3,050 | 5,622 | 485.00 | 6.80 | -0.29 | -4.09% | 1,746 | 881 |
| 2.84 | -1.42 | -33.33% | 346 | 1,069 | 486.00 | 7.70 | +0.22 | +2.94% | 396 | 193 |
| 2.62 | -1.07 | -29.00% | 578 | 1,164 | 487.00 | 8.80 | +0.77 | +9.59% | 1,161 | 126 |
| 2.85 | -0.84 | -22.76% | 105 | 552 | 487.50 | 8.43 | +0.26 | +3.18% | 22 | 30 |
| 2.20 | -1.07 | -32.72% | 892 | 6,999 | 488.00 | 8.65 | 0.00 | - | 19 | 39 |
| 1.91 | -0.52 | -21.40% | 204 | 512 | 489.00 | 9.71 | -1.33 | -12.05% | 49 | 5 |
| 1.72 | -1.05 | -37.91% | 12,835 | 8,302 | 490.00 | 8.61 | -1.56 | -15.34% | 71 | 777 |
| 1.49 | -0.76 | -33.78% | 380 | 457 | 491.00 | 10.71 | -3.57 | -25.00% | 15 | 16 |
| 1.15 | -0.69 | -37.50% | 372 | 298 | 492.50 | 18.90 | 0.00 | - | 3 | 4 |
| 0.93 | -0.54 | -36.73% | 282 | 364 | 494.00 | 14.40 | +0.25 | +1.77% | 7 | 5 |
| 0.79 | -0.48 | -37.80% | 700 | 4,966 | 495.00 | 15.67 | +1.21 | +8.37% | 8 | 63 |
| 0.84 | -0.36 | -30.00% | 381 | 184 | 496.00 | - | - | - | - | - |
| 0.51 | -0.46 | -47.42% | 306 | 356 | 497.00 | 19.01 | 0.00 | - | 1 | 0 |
| 0.47 | -0.37 | -44.05% | 331 | 527 | 498.00 | - | - | - | - | - |
| 0.38 | -0.45 | -54.22% | 195 | 417 | 499.00 | - | - | - | - | - |
| 0.33 | -0.34 | -50.75% | 12,299 | 7,632 | 500.00 | 24.05 | 0.00 | - | 121 | 11 |
| 0.14 | -0.20 | -58.82% | 302 | 5,407 | 505.00 | 24.40 | 0.00 | - | 2 | 0 |
| 0.08 | -0.07 | -46.67% | 310 | 2,153 | 510.00 | 25.22 | 0.00 | - | 1 | 0 |
| 0.06 | -0.04 | -40.00% | 148 | 2,462 | 515.00 | 38.94 | 0.00 | - | 40 | 0 |
| 0.04 | -0.01 | -20.00% | 49 | 997 | 520.00 | 39.05 | 0.00 | - | 1 | 0 |
| 0.02 | -0.02 | -50.00% | 61 | 538 | 525.00 | 49.33 | 0.00 | - | 8 | 0 |
| 0.03 | 0.00 | - | 2 | 411 | 530.00 | 54.35 | 0.00 | - | 358 | 0 |
| 0.02 | 0.00 | - | 40 | 72 | 535.00 | 58.92 | 0.00 | - | 350 | 0 |
| - | - | - | - | - | 540.00 | 64.25 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 140 | 641 | 545.00 | 69.26 | 0.00 | - | 1 | 0 |
