認購期權
2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 188.54 | 0.00 | - | 1 | 6 | 300.00 | 0.74 | 0.00 | - | 1 | 301 |
| 177.62 | 0.00 | - | 2 | 19 | 305.00 | 0.79 | 0.00 | - | 3 | 546 |
| 165.60 | 0.00 | - | 2 | 21 | 310.00 | 0.82 | -0.23 | -21.90% | 1 | 600 |
| 178.34 | 0.00 | - | 2 | 14 | 315.00 | 1.03 | 0.00 | - | 2 | 119 |
| 168.35 | 0.00 | - | 1 | 27 | 320.00 | 1.16 | 0.00 | - | 41 | 530 |
| 163.66 | 0.00 | - | 1 | 20 | 325.00 | 1.11 | 0.00 | - | 2 | 142 |
| 141.63 | 0.00 | - | 4 | 12 | 330.00 | 1.10 | -0.20 | -15.38% | 1 | 250 |
| 153.60 | 0.00 | - | 1 | 11 | 335.00 | 1.34 | 0.00 | - | 1 | 201 |
| 150.01 | 0.00 | - | 1 | 9 | 340.00 | 1.55 | 0.00 | - | 1 | 245 |
| 96.11 | 0.00 | - | 3 | 7 | 345.00 | 1.70 | 0.00 | - | 4 | 55 |
| 147.18 | +1.95 | +1.34% | 45 | 318 | 350.00 | 1.74 | 0.00 | - | 45 | 511 |
| 133.40 | 0.00 | - | 1 | 113 | 355.00 | 2.04 | 0.00 | - | 3 | 92 |
| 128.30 | 0.00 | - | 1 | 46 | 360.00 | 2.11 | 0.00 | - | 2 | 205 |
| 127.51 | 0.00 | - | 2 | 26 | 365.00 | 2.16 | 0.00 | - | 1 | 102 |
| 107.30 | 0.00 | - | 1 | 23 | 369.00 | 2.72 | 0.00 | - | 1 | 56 |
| 124.96 | +3.04 | +2.49% | 7 | 69 | 370.00 | 2.41 | 0.00 | - | 3 | 184 |
| 115.79 | 0.00 | - | 1 | 9 | 371.00 | 3.51 | 0.00 | - | 1 | 9 |
| 107.27 | 0.00 | - | 2 | 3 | 372.00 | 7.41 | 0.00 | - | 3 | 3 |
| 117.54 | 0.00 | - | 10 | 15 | 373.00 | 2.74 | 0.00 | - | 1 | 5 |
| 81.23 | 0.00 | - | - | 10 | 374.00 | 7.54 | 0.00 | - | 1 | 6 |
| 119.79 | +1.63 | +1.38% | 1 | 70 | 375.00 | 2.50 | -0.36 | -12.59% | 1 | 384 |
| 79.54 | 0.00 | - | - | 2 | 376.00 | - | - | - | - | - |
| 92.83 | 0.00 | - | 2 | 6 | 377.00 | 3.25 | 0.00 | - | 1 | 13 |
| 115.25 | 0.00 | - | 5 | 15 | 378.00 | 3.06 | 0.00 | - | 1 | 16 |
| 77.30 | 0.00 | - | 34 | 77 | 379.00 | 4.67 | 0.00 | - | 50 | 55 |
| 112.25 | 0.00 | - | 1 | 103 | 380.00 | 3.29 | 0.00 | - | 1 | 414 |
| 88.91 | 0.00 | - | - | 50 | 381.00 | 5.28 | 0.00 | - | 5 | 12 |
| 95.30 | 0.00 | - | 2 | 7 | 382.00 | - | - | - | - | - |
| 87.22 | 0.00 | - | 2 | 56 | 383.00 | 9.27 | 0.00 | - | 1 | 3 |
| 86.34 | 0.00 | - | 31 | 19 | 384.00 | 3.77 | 0.00 | - | 7 | 750 |
| 107.35 | 0.00 | - | 1 | 49 | 385.00 | 3.08 | -0.07 | -2.22% | 1 | 89 |
| 111.58 | 0.00 | - | 4 | 54 | 386.00 | 3.43 | 0.00 | - | 13 | 39 |
| 106.30 | 0.00 | - | 4 | 12 | 387.00 | 5.16 | 0.00 | - | 5 | 12 |
| 105.35 | 0.00 | - | 2 | 148 | 388.00 | 3.64 | 0.00 | - | 2 | 33 |
| 81.97 | 0.00 | - | 42 | 64 | 389.00 | 3.60 | 0.00 | - | 13 | 20 |
| 109.39 | 0.00 | - | 4 | 153 | 390.00 | 3.48 | -0.21 | -5.69% | 1 | 161 |
| 87.57 | 0.00 | - | 6 | 5 | 391.00 | 4.15 | 0.00 | - | 2 | 4 |
| 63.14 | 0.00 | - | 2 | 1 | 392.00 | 5.92 | 0.00 | - | 1 | 9 |
| 70.51 | 0.00 | - | 5 | 13 | 393.00 | 6.24 | 0.00 | - | 2 | 3 |
| 99.61 | 0.00 | - | 1 | 18 | 394.00 | 6.89 | 0.00 | - | 1 | 4 |
| 98.06 | 0.00 | - | 18 | 60 | 395.00 | 4.00 | 0.00 | - | 5 | 97 |
| 77.24 | 0.00 | - | 2 | 111 | 396.00 | 4.16 | 0.00 | - | 1 | 11 |
| 58.58 | 0.00 | - | 2 | 1 | 397.00 | 4.46 | 0.00 | - | 38 | 40 |
| 95.83 | 0.00 | - | 1 | 9 | 398.00 | 4.08 | 0.00 | - | 1 | 16 |
| 94.65 | 0.00 | - | 1 | 802 | 399.00 | 4.45 | 0.00 | - | 4 | 105 |
| 94.40 | 0.00 | - | 3 | 265 | 400.00 | 4.04 | -0.24 | -5.61% | 13 | 1,582 |
| 88.75 | 0.00 | - | 1 | 5 | 401.00 | 4.88 | 0.00 | - | 20 | 297 |
| 87.82 | 0.00 | - | 2 | 27 | 402.00 | 4.77 | 0.00 | - | 1 | 55 |
| 86.86 | 0.00 | - | 7 | 167 | 403.00 | 4.08 | -0.52 | -11.30% | 1 | 205 |
| 76.02 | 0.00 | - | 3 | 10 | 404.00 | 5.09 | 0.00 | - | 25 | 33 |
| 89.39 | 0.00 | - | 1 | 262 | 405.00 | 4.60 | 0.00 | - | 1 | 585 |
| 46.18 | 0.00 | - | 12 | 2 | 406.00 | 5.29 | 0.00 | - | 48 | 71 |
| 73.68 | 0.00 | - | 10 | 9 | 407.00 | 5.13 | 0.00 | - | 2 | 70 |
| 73.07 | 0.00 | - | 38 | 48 | 408.00 | 5.47 | 0.00 | - | 1 | 22 |
| 66.73 | 0.00 | - | 1 | 129 | 409.00 | 5.61 | 0.00 | - | 12 | 18 |
| 88.60 | +3.15 | +3.69% | 7 | 217 | 410.00 | 5.07 | +0.06 | +1.20% | 26 | 191 |
| 64.44 | 0.00 | - | 8 | 11 | 411.00 | 8.29 | 0.00 | - | 13 | 52 |
| 82.90 | 0.00 | - | 2 | 3 | 412.00 | 5.74 | 0.00 | - | 1 | 14 |
| 47.46 | 0.00 | - | 2 | 8 | 413.00 | 6.08 | 0.00 | - | 35 | 71 |
| 45.60 | 0.00 | - | 1 | 2 | 414.00 | 6.09 | 0.00 | - | 22 | 26 |
| 77.00 | 0.00 | - | 2 | 102 | 415.00 | 6.34 | 0.00 | - | 2 | 190 |
| 81.74 | 0.00 | - | 2 | 11 | 416.00 | 6.48 | 0.00 | - | 1 | 74 |
| 50.36 | 0.00 | - | 1 | 40 | 417.00 | 6.46 | 0.00 | - | 2 | 56 |
| 65.10 | 0.00 | - | 2 | 227 | 418.00 | 6.46 | 0.00 | - | 1 | 30 |
| 77.65 | 0.00 | - | 2 | 226 | 419.00 | 16.70 | 0.00 | - | 1 | 21 |
| 82.40 | +5.69 | +7.42% | 4 | 208 | 420.00 | 6.02 | -0.11 | -1.79% | 18 | 1,096 |
| 62.16 | 0.00 | - | 88 | 50 | 421.00 | 6.51 | 0.00 | - | 8 | 40 |
| 81.00 | 0.00 | - | 2 | 23 | 422.00 | 7.09 | 0.00 | - | 9 | 39 |
| 60.88 | 0.00 | - | 6 | 16 | 423.00 | 7.60 | 0.00 | - | 3 | 37 |
| 59.75 | 0.00 | - | 2 | 65 | 424.00 | 7.59 | 0.00 | - | 2 | 124 |
| 67.06 | 0.00 | - | 1 | 110 | 425.00 | 6.95 | -0.12 | -1.70% | 1 | 154 |
| 65.73 | 0.00 | - | 3 | 17 | 426.00 | 7.64 | 0.00 | - | 1 | 27 |
| 70.41 | 0.00 | - | 5 | 91 | 427.00 | 7.38 | 0.00 | - | 2 | 99 |
| 41.32 | 0.00 | - | 2 | 188 | 428.00 | 7.08 | 0.00 | - | 1 | 169 |
| 41.14 | 0.00 | - | 1 | 9 | 429.00 | 7.73 | 0.00 | - | 1 | 74 |
| 68.95 | -0.15 | -0.22% | 2 | 91 | 430.00 | 7.79 | +0.26 | +3.45% | 63 | 914 |
| 68.30 | 0.00 | - | 2 | 42 | 431.00 | 8.66 | 0.00 | - | 5 | 42 |
| 41.88 | 0.00 | - | 1 | 111 | 432.00 | 8.33 | 0.00 | - | 17 | 28 |
| 68.11 | 0.00 | - | 2 | 26 | 433.00 | 8.59 | 0.00 | - | 1 | 28 |
| 39.18 | 0.00 | - | 4 | 19 | 434.00 | 8.65 | 0.00 | - | 1 | 44 |
| 65.85 | 0.00 | - | 1 | 115 | 435.00 | 8.19 | -0.03 | -0.36% | 49 | 532 |
| 65.55 | 0.00 | - | 3 | 35 | 436.00 | 8.81 | 0.00 | - | 2 | 39 |
| 49.19 | 0.00 | - | 2 | 68 | 437.00 | 8.66 | 0.00 | - | 1 | 61 |
| 60.00 | 0.00 | - | 1 | 50 | 438.00 | 9.80 | 0.00 | - | 1 | 113 |
| 61.27 | 0.00 | - | 1 | 27 | 439.00 | 9.00 | +0.21 | +2.39% | 2 | 54 |
| 61.13 | 0.00 | - | 3 | 180 | 440.00 | 8.32 | -1.33 | -13.78% | 1 | 294 |
| 57.90 | 0.00 | - | 5 | 27 | 441.00 | 8.98 | 0.00 | - | 6 | 53 |
| 45.64 | 0.00 | - | 1 | 31 | 442.00 | 9.55 | 0.00 | - | 1 | 129 |
| 37.12 | 0.00 | - | 1 | 21 | 443.00 | 11.15 | 0.00 | - | 2 | 49 |
| 62.02 | 0.00 | - | 1 | 34 | 444.00 | 11.00 | 0.00 | - | 11 | 34 |
| 57.04 | 0.00 | - | 1 | 211 | 445.00 | 10.14 | +0.09 | +0.90% | 5 | 83 |
| 56.64 | 0.00 | - | 3 | 34 | 446.00 | 11.27 | 0.00 | - | 13 | 97 |
| 54.65 | 0.00 | - | 26 | 50 | 447.00 | 21.31 | 0.00 | - | 5 | 57 |
| 59.10 | 0.00 | - | 1 | 44 | 448.00 | 11.72 | 0.00 | - | 3 | 82 |
| 52.28 | 0.00 | - | 2 | 57 | 449.00 | 11.82 | 0.00 | - | 2 | 60 |
| 57.53 | +4.45 | +8.38% | 55 | 849 | 450.00 | 10.83 | -0.32 | -2.87% | 4 | 450 |
| 56.57 | +8.43 | +17.51% | 2 | 58 | 451.00 | 12.25 | 0.00 | - | 1 | 74 |
| 48.19 | 0.00 | - | 2 | 133 | 455.00 | 11.70 | -1.18 | -9.16% | 1 | 447 |
| 46.30 | 0.00 | - | 10 | 655 | 460.00 | 12.76 | -1.42 | -10.01% | 1 | 423 |
| 41.23 | 0.00 | - | 2 | 528 | 465.00 | 14.99 | -0.14 | -0.93% | 7 | 147 |
| 35.54 | 0.00 | - | 339 | 221 | 470.00 | 16.20 | -0.18 | -1.10% | 8 | 282 |
| 36.92 | +1.95 | +5.58% | 4 | 114 | 475.00 | 18.11 | -0.28 | -1.52% | 4 | 150 |
| 31.81 | -0.54 | -1.67% | 10 | 292 | 480.00 | 20.40 | +0.72 | +3.66% | 15 | 320 |
| 28.26 | -1.72 | -5.74% | 71 | 184 | 485.00 | 21.72 | -0.43 | -1.94% | 8 | 102 |
| 25.99 | +0.25 | +0.97% | 18 | 327 | 490.00 | 23.60 | -0.76 | -3.12% | 1 | 32 |
| 24.45 | 0.00 | - | 5 | 256 | 491.00 | 24.81 | 0.00 | - | 1 | 6 |
| 24.91 | -0.59 | -2.31% | 5 | 7 | 492.00 | 23.99 | 0.00 | - | 8 | 5 |
| 25.04 | 0.00 | - | 1 | 85 | 493.00 | 27.42 | 0.00 | - | 2 | 2 |
| 25.97 | -1.46 | -5.32% | 1 | 8 | 494.00 | 24.67 | 0.00 | - | 2 | 7 |
| 23.31 | 0.00 | - | 2 | 223 | 495.00 | 25.34 | -0.02 | -0.08% | 1 | 57 |
| 22.94 | 0.00 | - | 2 | 6 | 496.00 | 30.58 | 0.00 | - | 2 | 5 |
| 22.43 | 0.00 | - | 2 | 2 | 497.00 | 31.17 | 0.00 | - | 2 | 2 |
| 22.16 | 0.00 | - | 2 | 1 | 498.00 | 28.80 | 0.00 | - | 2 | 2 |
| 24.40 | +2.45 | +11.16% | 1 | 121 | 499.00 | 31.10 | 0.00 | - | 1 | 2 |
| 21.77 | +0.15 | +0.69% | 4 | 529 | 500.00 | 29.85 | 0.00 | - | 1 | 81 |
| 20.59 | 0.00 | - | 2 | 8 | 501.00 | 40.75 | 0.00 | - | 10 | 6 |
| 13.02 | 0.00 | - | 2 | 86 | 502.00 | 33.85 | 0.00 | - | 4 | 6 |
| 19.55 | 0.00 | - | 67 | 68 | 503.00 | 34.01 | 0.00 | - | 3 | 2 |
| 18.85 | 0.00 | - | 29 | 33 | 504.00 | 34.67 | 0.00 | - | 3 | 3 |
| 18.45 | 0.00 | - | 1 | 331 | 505.00 | 31.37 | -0.88 | -2.73% | 5 | 226 |
| 17.71 | 0.00 | - | 16 | 11 | 506.00 | 32.20 | -0.61 | -1.86% | 5 | 13 |
| - | - | - | - | - | 507.00 | 37.03 | 0.00 | - | 2 | 2 |
| 4.49 | 0.00 | - | 1 | 3 | 508.00 | 36.43 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 509.00 | 37.08 | 0.00 | - | 6 | 3 |
| 15.79 | -0.56 | -3.43% | 3 | 646 | 510.00 | 33.88 | -0.60 | -1.74% | 1 | 14 |
| 7.03 | 0.00 | - | 1 | 2 | 511.00 | 72.89 | 0.00 | - | 6 | 0 |
| 16.50 | 0.00 | - | 1 | 7 | 512.00 | 73.52 | 0.00 | - | 2 | 0 |
| 7.19 | 0.00 | - | 1 | 0 | 513.00 | 73.52 | 0.00 | - | 1 | 0 |
| 17.44 | -0.69 | -3.81% | 6 | 14 | 514.00 | 39.21 | 0.00 | - | 10 | 17 |
| 14.60 | 0.00 | - | 2 | 49 | 515.00 | 39.79 | 0.00 | - | 4 | 13 |
| 13.30 | +0.32 | +2.47% | 3 | 247 | 520.00 | 43.55 | 0.00 | - | 72 | 36 |
| 10.15 | 0.00 | - | 104 | 338 | 525.00 | 47.38 | 0.00 | - | 20 | 28 |
| 9.21 | 0.00 | - | 1 | 661 | 530.00 | 53.50 | 0.00 | - | 1 | 49 |
| 8.45 | -0.21 | -2.42% | 39 | 313 | 535.00 | 57.45 | 0.00 | - | 18 | 19 |
| 7.32 | 0.00 | - | 171 | 384 | 540.00 | - | - | - | - | - |
| 7.12 | +0.95 | +15.40% | 1 | 990 | 545.00 | 65.62 | 0.00 | - | 1 | 0 |
| 5.20 | -0.50 | -8.77% | 31 | 222 | 550.00 | 70.04 | 0.00 | - | 1 | 0 |
| 4.29 | 0.00 | - | 63 | 58 | 555.00 | - | - | - | - | - |
| 3.65 | -0.19 | -4.95% | 3 | 189 | 560.00 | - | - | - | - | - |
| 3.27 | -0.04 | -1.21% | 1 | 122 | 565.00 | - | - | - | - | - |
| 3.25 | +0.73 | +28.97% | 60 | 289 | 570.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | 1 | 610 | 575.00 | 130.21 | 0.00 | - | 10 | 0 |
| 1.99 | 0.00 | - | 1 | 6 | 580.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 8 | 335 | 590.00 | - | - | - | - | - |
| 1.17 | -0.03 | -2.50% | 3 | 58 | 595.00 | - | - | - | - | - |
