認購期權
2025年3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.95 | 0.00 | - | 8 | 4 | 210.00 | 0.32 | 0.00 | - | 3 | 91 |
| - | - | - | - | - | 215.00 | 0.54 | 0.00 | - | 1 | 20 |
| 232.36 | 0.00 | - | 1 | 1 | 220.00 | 0.38 | 0.00 | - | 8 | 1,291 |
| - | - | - | - | - | 225.00 | 0.48 | 0.00 | - | 5 | 41 |
| 252.36 | 0.00 | - | 1 | 1 | 230.00 | 0.95 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 235.00 | 0.52 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 240.00 | 0.62 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 245.00 | 0.61 | 0.00 | - | 2 | 15 |
| 240.72 | 0.00 | - | 1 | 2 | 250.00 | 0.62 | 0.00 | - | 5 | 69 |
| 180.72 | 0.00 | - | - | 1 | 255.00 | 0.80 | 0.00 | - | 2 | 9 |
| 198.50 | 0.00 | - | 4 | 4 | 260.00 | 0.75 | 0.00 | - | 10 | 27 |
| 189.56 | 0.00 | - | 1 | 4 | 265.00 | 1.09 | 0.00 | - | 1 | 7 |
| 194.69 | 0.00 | - | 2 | 1 | 270.00 | 1.00 | 0.00 | - | 10 | 20 |
| 209.88 | 0.00 | - | 2 | 2 | 275.00 | 0.83 | -0.29 | -25.89% | 25 | 35 |
| 205.19 | 0.00 | - | - | 2 | 280.00 | 1.05 | 0.00 | - | 25 | 219 |
| 151.67 | 0.00 | - | - | 1 | 285.00 | 1.08 | 0.00 | - | 10 | 33 |
| 200.87 | 0.00 | - | 1 | 1 | 290.00 | 1.25 | 0.00 | - | 4 | 3,445 |
| - | - | - | - | - | 295.00 | 1.32 | 0.00 | - | 1 | 9 |
| 196.37 | 0.00 | - | 2 | 13 | 300.00 | 1.22 | -0.10 | -7.58% | 2 | 620 |
| 184.09 | 0.00 | - | 1 | 2 | 305.00 | 1.56 | 0.00 | - | 3 | 11 |
| 182.08 | 0.00 | - | 1 | 17 | 310.00 | 1.74 | 0.00 | - | 1 | 628 |
| 144.00 | 0.00 | - | 1 | 4 | 315.00 | 1.68 | 0.00 | - | 1 | 57 |
| 170.90 | 0.00 | - | 1 | 2 | 320.00 | 1.69 | -0.17 | -9.14% | 1 | 2,878 |
| 155.52 | 0.00 | - | 10 | 16 | 325.00 | 2.14 | 0.00 | - | 3 | 259 |
| 168.40 | 0.00 | - | 1 | 28 | 330.00 | 1.99 | -0.12 | -5.69% | 1 | 727 |
| 157.28 | 0.00 | - | 2 | 7 | 335.00 | 2.40 | 0.00 | - | 1 | 594 |
| 135.50 | 0.00 | - | 10 | 26 | 340.00 | 2.31 | -0.20 | -7.97% | 1 | 10,152 |
| 116.28 | 0.00 | - | 2 | 27 | 345.00 | 2.98 | 0.00 | - | 8 | 697 |
| 143.25 | 0.00 | - | 1 | 26 | 350.00 | 2.97 | 0.00 | - | 3 | 10,536 |
| 136.34 | 0.00 | - | 2 | 52 | 355.00 | 3.34 | 0.00 | - | 3 | 396 |
| 137.22 | 0.00 | - | 1 | 18 | 360.00 | 3.37 | -0.10 | -2.88% | 142 | 4,151 |
| 127.36 | 0.00 | - | 64 | 66 | 365.00 | 3.71 | 0.00 | - | 3 | 297 |
| 124.08 | 0.00 | - | 10 | 67 | 370.00 | 4.02 | -0.10 | -2.43% | 765 | 6,820 |
| 118.80 | 0.00 | - | 16 | 21 | 375.00 | 4.80 | 0.00 | - | 1 | 151 |
| 118.25 | 0.00 | - | 1 | 35 | 380.00 | 4.72 | -0.01 | -0.21% | 7 | 4,309 |
| 119.57 | 0.00 | - | 2 | 14 | 385.00 | 4.80 | -0.35 | -6.80% | 5 | 1,760 |
| 110.66 | 0.00 | - | 5 | 61 | 390.00 | 5.22 | -0.27 | -4.92% | 3 | 3,152 |
| 107.38 | 0.00 | - | 6 | 61 | 395.00 | 5.69 | -0.65 | -10.25% | 8 | 1,825 |
| 98.11 | 0.00 | - | 13 | 281 | 400.00 | 6.38 | -0.50 | -7.27% | 2 | 8,682 |
| 95.05 | 0.00 | - | 1 | 381 | 405.00 | 7.38 | -0.08 | -1.07% | 14 | 1,838 |
| 93.30 | 0.00 | - | 3 | 136 | 410.00 | 8.10 | 0.00 | - | 82 | 445 |
| 91.20 | +4.50 | +5.19% | 24 | 261 | 415.00 | 7.88 | -0.90 | -10.25% | 8 | 14,167 |
| 84.00 | 0.00 | - | 2 | 1,118 | 420.00 | 9.11 | +0.12 | +1.33% | 36 | 1,350 |
| 85.90 | +5.22 | +6.47% | 4 | 1,137 | 425.00 | 9.82 | -0.47 | -4.57% | 2 | 980 |
| 76.00 | 0.00 | - | 2 | 192 | 430.00 | 10.29 | -0.51 | -4.72% | 7 | 4,834 |
| 48.28 | 0.00 | - | 20 | 13 | 431.00 | 10.89 | 0.00 | - | 425 | 399 |
| 78.97 | +2.47 | +3.23% | 1 | 16 | 432.00 | 11.05 | 0.00 | - | 236 | 226 |
| 79.27 | 0.00 | - | 3 | 17 | 433.00 | 11.29 | 0.00 | - | 545 | 606 |
| 60.05 | 0.00 | - | 20 | 105 | 434.00 | 11.67 | 0.00 | - | 244 | 270 |
| 71.03 | 0.00 | - | 1 | 417 | 435.00 | 12.13 | 0.00 | - | 157 | 460 |
| 55.28 | 0.00 | - | 2 | 2 | 436.00 | 11.88 | 0.00 | - | 9 | 88 |
| 45.60 | 0.00 | - | 1 | 27 | 437.00 | 11.82 | -0.42 | -3.43% | 1 | 604 |
| 74.87 | 0.00 | - | 1 | 70 | 438.00 | 12.46 | 0.00 | - | 39 | 93 |
| 48.78 | 0.00 | - | 17 | 85 | 439.00 | 12.38 | 0.00 | - | 34 | 173 |
| 68.30 | +0.64 | +0.95% | 6 | 1,724 | 440.00 | 12.94 | +0.29 | +2.29% | 1,507 | 6,881 |
| 46.75 | 0.00 | - | 1 | 21 | 441.00 | 13.03 | 0.00 | - | 73 | 121 |
| 71.97 | 0.00 | - | 2 | 17 | 442.00 | 13.29 | 0.00 | - | 44 | 71 |
| 66.20 | +3.69 | +5.90% | 8 | 123 | 443.00 | 13.43 | 0.00 | - | 9 | 682 |
| 66.42 | 0.00 | - | 1 | 106 | 444.00 | 13.45 | 0.00 | - | 33 | 339 |
| 62.13 | 0.00 | - | 40 | 306 | 445.00 | 13.93 | 0.00 | - | 22 | 504 |
| 39.26 | 0.00 | - | 3 | 297 | 446.00 | 14.10 | 0.00 | - | 32 | 991 |
| 60.08 | 0.00 | - | 2 | 98 | 447.00 | 14.10 | 0.00 | - | 8 | 214 |
| 62.46 | 0.00 | - | 2 | 51 | 448.00 | 14.36 | 0.00 | - | 15 | 270 |
| 62.31 | 0.00 | - | 1 | 33 | 449.00 | 15.54 | 0.00 | - | 1 | 99 |
| 61.20 | -0.66 | -1.07% | 10 | 3,168 | 450.00 | 15.26 | +0.07 | +0.46% | 21 | 2,136 |
| 54.92 | 0.00 | - | 2 | 859 | 455.00 | 14.94 | -1.07 | -6.68% | 2 | 523 |
| 58.26 | +3.66 | +6.70% | 3 | 8,855 | 460.00 | 17.37 | -0.04 | -0.23% | 50 | 1,059 |
| 49.62 | -1.44 | -2.82% | 4 | 2,305 | 465.00 | 18.45 | -0.41 | -2.17% | 5 | 108 |
| 49.12 | +2.99 | +6.48% | 2 | 2,223 | 470.00 | 20.51 | -0.47 | -2.24% | 25 | 456 |
| 48.02 | +4.02 | +9.14% | 2 | 1,826 | 475.00 | 22.11 | -0.68 | -2.98% | 10 | 761 |
| 39.95 | -1.55 | -3.73% | 15 | 1,057 | 480.00 | 24.00 | +0.45 | +1.91% | 5 | 146 |
| 37.16 | -2.31 | -5.85% | 8 | 849 | 485.00 | 25.53 | -0.33 | -1.28% | 6 | 539 |
| 35.23 | +0.74 | +2.15% | 6 | 1,271 | 490.00 | 27.65 | -3.17 | -10.29% | 43 | 136 |
| 31.95 | 0.00 | - | 2 | 1,066 | 495.00 | 30.30 | -0.87 | -2.79% | 6 | 906 |
| 29.66 | -0.79 | -2.59% | 5 | 3,657 | 500.00 | 32.95 | 0.00 | - | 16 | 523 |
| 28.33 | 0.00 | - | 114 | 830 | 505.00 | 34.89 | +0.12 | +0.35% | 5 | 1,282 |
| 24.63 | +0.38 | +1.57% | 1,212 | 2,472 | 510.00 | 38.56 | +0.01 | +0.03% | 71 | 112 |
| 22.89 | 0.00 | - | 24 | 1,219 | 515.00 | 41.59 | -3.91 | -8.59% | 121 | 146 |
| 20.27 | -0.69 | -3.29% | 5 | 2,122 | 520.00 | 41.15 | -2.54 | -5.81% | 6 | 46 |
| 18.72 | -0.33 | -1.73% | 20 | 2,133 | 525.00 | 47.50 | -19.65 | -29.26% | 51 | 0 |
| 19.00 | +2.30 | +13.77% | 24 | 230 | 530.00 | 53.45 | 0.00 | - | 12 | 45 |
| 16.86 | +2.05 | +13.84% | 16 | 733 | 535.00 | 58.02 | 0.00 | - | - | 1 |
| 13.42 | +0.57 | +4.44% | 40 | 1,304 | 540.00 | 95.75 | 0.00 | - | 2 | 0 |
| 11.95 | 0.00 | - | 2 | 644 | 545.00 | 69.50 | 0.00 | - | 3 | 0 |
| 9.95 | -0.92 | -8.46% | 3,019 | 814 | 550.00 | 71.60 | 0.00 | - | 9 | 0 |
| 9.67 | 0.00 | - | 2 | 1,705 | 555.00 | - | - | - | - | - |
| 9.33 | +1.84 | +24.57% | 4 | 554 | 560.00 | 82.53 | 0.00 | - | - | 0 |
| 7.60 | 0.00 | - | 252 | 943 | 565.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 2 | 1,213 | 570.00 | - | - | - | - | - |
| 6.00 | -0.25 | -4.00% | 1 | 1,307 | 575.00 | - | - | - | - | - |
| 4.99 | -0.01 | -0.20% | 1 | 746 | 580.00 | - | - | - | - | - |
| 4.44 | 0.00 | - | 3 | 152 | 585.00 | - | - | - | - | - |
| 3.74 | 0.00 | - | 96 | 267 | 590.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 4 | 189 | 595.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 134 | 600.00 | - | - | - | - | - |
| 2.74 | 0.00 | - | 1 | 199 | 605.00 | - | - | - | - | - |
| 2.43 | -0.18 | -6.90% | 3 | 83 | 610.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 5 | 96 | 615.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 2 | 15 | 620.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 14 | 625.00 | - | - | - | - | - |
| 1.47 | +0.03 | +2.08% | 7 | 197 | 630.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 31 | 32 | 635.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 46 | 54 | 640.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 41 | 66 | 645.00 | - | - | - | - | - |
| 1.00 | +0.13 | +14.94% | 10 | 267 | 650.00 | 170.52 | 0.00 | - | 22 | 0 |
| 0.80 | 0.00 | - | 1 | 5 | 655.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 125 | 79 | 660.00 | 182.50 | 0.00 | - | - | 0 |
| 0.61 | 0.00 | - | 21 | 295 | 670.00 | 232.50 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 9 | 31 | 680.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 4 | 685.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 3 | 12 | 690.00 | 210.15 | 0.00 | - | 20 | 0 |
| 0.46 | 0.00 | - | 16 | 18 | 695.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 1 | 700.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 3 | 710.00 | 234.47 | 0.00 | - | 3 | 0 |
| 0.24 | -0.02 | -7.69% | 8 | 124 | 715.00 | 239.50 | 0.00 | - | 3 | 0 |
