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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 455.60 | 0.00 | - | 4 | 4 | 460.00 | 0.10 | -0.04 | -28.57% | 123 | 68 |
| - | - | - | - | - | 470.00 | 0.23 | 0.00 | - | 21 | 55 |
| 366.10 | 0.00 | - | 2 | 2 | 480.00 | - | - | - | - | - |
| 341.90 | 0.00 | - | 14 | 4 | 490.00 | 0.33 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 500.00 | 0.25 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 510.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 520.00 | 0.60 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 530.00 | 0.21 | +0.05 | +31.25% | 1 | 3 |
| - | - | - | - | - | 540.00 | 0.33 | 0.00 | - | 79 | 75 |
| - | - | - | - | - | 550.00 | 0.32 | +0.14 | +77.78% | 7 | 28 |
| - | - | - | - | - | 560.00 | 0.32 | +0.12 | +60.00% | 2 | 22 |
| - | - | - | - | - | 570.00 | 0.30 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 580.00 | 0.30 | +0.05 | +20.00% | 2 | 21 |
| - | - | - | - | - | 590.00 | 0.27 | 0.00 | - | 1 | 21 |
| 242.80 | 0.00 | - | 4 | 22 | 600.00 | 0.65 | +0.33 | +103.12% | 105 | 228 |
| - | - | - | - | - | 610.00 | 0.60 | +0.20 | +50.00% | 8 | 53 |
| - | - | - | - | - | 620.00 | 0.80 | +0.20 | +33.33% | 18 | 64 |
| - | - | - | - | - | 630.00 | 0.85 | +0.30 | +54.55% | 13 | 51 |
| 230.40 | 0.00 | - | 3 | 2 | 640.00 | 1.10 | +0.45 | +69.23% | 35 | 36 |
| - | - | - | - | - | 650.00 | 1.75 | +1.15 | +191.67% | 170 | 243 |
| - | - | - | - | - | 660.00 | 1.76 | +0.94 | +114.63% | 8 | 178 |
| - | - | - | - | - | 670.00 | 2.46 | +1.42 | +136.54% | 63 | 75 |
| 171.90 | 0.00 | - | 2 | 16 | 680.00 | 3.20 | +2.03 | +173.50% | 116 | 92 |
| 196.30 | +29.70 | +17.83% | 1 | 8 | 690.00 | 3.74 | +2.47 | +194.49% | 103 | 126 |
| 150.00 | -41.30 | -21.59% | 8 | 7 | 700.00 | 5.00 | +3.50 | +233.33% | 245 | 238 |
| 143.40 | 0.00 | - | 2 | 3 | 710.00 | 6.00 | +4.00 | +200.00% | 106 | 103 |
| 125.30 | 0.00 | - | 4 | 2 | 715.00 | 6.10 | +3.70 | +154.17% | 19 | 36 |
| - | - | - | - | - | 720.00 | 7.30 | +4.70 | +180.77% | 54 | 121 |
| - | - | - | - | - | 725.00 | 8.30 | +5.31 | +177.59% | 73 | 56 |
| 126.90 | 0.00 | - | 8 | 4 | 730.00 | 8.51 | +5.41 | +174.52% | 35 | 110 |
| - | - | - | - | - | 735.00 | 7.00 | +3.70 | +112.12% | 27 | 90 |
| 109.40 | -11.30 | -9.36% | 1 | 8 | 740.00 | 10.77 | +6.97 | +183.42% | 36 | 88 |
| 115.00 | 0.00 | - | 2 | 4 | 745.00 | 11.50 | +6.96 | +153.30% | 67 | 48 |
| 109.03 | -16.07 | -12.85% | 2 | 16 | 750.00 | 13.75 | +8.95 | +186.46% | 1,187 | 232 |
| 105.00 | 0.00 | - | 2 | 3 | 755.00 | 12.50 | +7.00 | +127.27% | 64 | 107 |
| 88.45 | -24.85 | -21.93% | 1 | 18 | 760.00 | 14.48 | +8.58 | +145.42% | 80 | 112 |
| 84.55 | -27.01 | -24.21% | 1 | 12 | 765.00 | 18.00 | +11.31 | +169.06% | 550 | 80 |
| 90.85 | -3.95 | -4.17% | 1 | 20 | 770.00 | 19.70 | +12.29 | +165.86% | 582 | 123 |
| 87.05 | -4.95 | -5.38% | 1 | 16 | 775.00 | 21.70 | +11.90 | +121.43% | 44 | 66 |
| 65.40 | -41.10 | -38.59% | 11 | 37 | 780.00 | 23.50 | +14.80 | +170.11% | 62 | 110 |
| 85.10 | 0.00 | - | 3 | 12 | 785.00 | 25.00 | +14.80 | +145.10% | 48 | 103 |
| 69.80 | -24.43 | -25.93% | 2 | 30 | 790.00 | 25.50 | +13.85 | +118.88% | 86 | 125 |
| 93.66 | 0.00 | - | 1 | 54 | 795.00 | 29.75 | +17.25 | +138.00% | 53 | 63 |
| 57.29 | -46.11 | -44.59% | 39 | 43 | 800.00 | 32.70 | +20.40 | +165.85% | 184 | 294 |
| 54.54 | -32.25 | -37.16% | 1 | 28 | 805.00 | 31.80 | +17.62 | +124.26% | 9 | 36 |
| 51.20 | -40.80 | -44.35% | 23 | 35 | 810.00 | 36.65 | +20.65 | +129.06% | 87 | 162 |
| 47.00 | -44.10 | -48.41% | 13 | 23 | 815.00 | 37.10 | +19.10 | +106.11% | 39 | 57 |
| 43.00 | -42.70 | -49.82% | 28 | 36 | 820.00 | 39.65 | +22.03 | +125.03% | 120 | 118 |
| 42.67 | -40.63 | -48.78% | 31 | 50 | 825.00 | 42.90 | +23.30 | +118.88% | 34 | 177 |
| 44.00 | -36.00 | -45.00% | 89 | 96 | 830.00 | 45.53 | +23.63 | +107.90% | 80 | 214 |
| 36.00 | -44.84 | -55.47% | 88 | 202 | 835.00 | 49.25 | +25.95 | +111.37% | 101 | 109 |
| 34.54 | -40.46 | -53.95% | 255 | 135 | 840.00 | 51.60 | +27.90 | +117.72% | 145 | 156 |
| 33.50 | -36.20 | -51.94% | 72 | 118 | 845.00 | 46.80 | +20.00 | +74.63% | 59 | 80 |
| 31.08 | -38.92 | -55.60% | 505 | 222 | 850.00 | 56.75 | +27.89 | +96.64% | 262 | 185 |
| 35.00 | -29.30 | -45.57% | 148 | 150 | 855.00 | 60.40 | +30.34 | +100.93% | 60 | 43 |
| 28.15 | -34.85 | -55.32% | 262 | 154 | 860.00 | 50.67 | +17.57 | +53.08% | 60 | 47 |
| 27.25 | -35.65 | -56.68% | 154 | 49 | 865.00 | 69.60 | +32.60 | +88.11% | 40 | 27 |
| 24.90 | -34.10 | -57.80% | 90 | 102 | 870.00 | 70.80 | +33.88 | +91.77% | 55 | 63 |
| 25.80 | -29.40 | -53.26% | 98 | 115 | 875.00 | 62.71 | +22.81 | +57.17% | 53 | 177 |
| 23.06 | -29.34 | -55.99% | 161 | 92 | 880.00 | 77.40 | +32.80 | +73.54% | 117 | 30 |
| 23.20 | -24.80 | -51.67% | 113 | 87 | 885.00 | 76.08 | +29.88 | +64.68% | 40 | 47 |
| 20.50 | -27.48 | -57.27% | 132 | 92 | 890.00 | 70.20 | +19.30 | +37.92% | 34 | 63 |
| 21.98 | -22.52 | -50.61% | 73 | 40 | 895.00 | 67.50 | +15.00 | +28.57% | 13 | 14 |
| 18.30 | -25.99 | -58.68% | 1,024 | 382 | 900.00 | 90.00 | +37.80 | +72.41% | 33 | 260 |
| 18.75 | -22.85 | -54.93% | 57 | 42 | 905.00 | 57.30 | -28.52 | -33.23% | 1 | 105 |
| 17.80 | -22.10 | -55.39% | 91 | 102 | 910.00 | 87.80 | +22.80 | +35.08% | 3 | 33 |
| 17.83 | -18.55 | -50.99% | 89 | 70 | 915.00 | 111.75 | 0.00 | - | 14 | 18 |
| 15.99 | -20.31 | -55.95% | 94 | 66 | 920.00 | 94.70 | +22.90 | +31.89% | 2 | 38 |
| 14.40 | -19.60 | -57.65% | 51 | 95 | 925.00 | 96.50 | +26.70 | +38.25% | 2 | 25 |
| 14.00 | -19.10 | -57.70% | 39 | 142 | 930.00 | 122.10 | +30.80 | +33.73% | 7 | 38 |
| 17.40 | -14.07 | -44.71% | 16 | 50 | 935.00 | 121.55 | +24.33 | +25.03% | 2 | 15 |
| 17.40 | -12.41 | -41.63% | 45 | 176 | 940.00 | 113.25 | +12.63 | +12.55% | 2 | 8 |
| 12.78 | -15.22 | -54.36% | 31 | 33 | 945.00 | 84.65 | 0.00 | - | 1 | 20 |
| 11.90 | -14.30 | -54.58% | 348 | 173 | 950.00 | 137.11 | +49.11 | +55.81% | 4 | 29 |
| 13.45 | -10.28 | -43.32% | 38 | 24 | 955.00 | - | - | - | - | - |
| 10.80 | -13.43 | -55.43% | 40 | 37 | 960.00 | 117.80 | 0.00 | - | 2 | 6 |
| 12.80 | -11.20 | -46.67% | 28 | 49 | 965.00 | 135.60 | 0.00 | - | 9 | 8 |
| 11.00 | -11.49 | -51.09% | 36 | 84 | 970.00 | 103.52 | 0.00 | - | 1 | 6 |
| 9.50 | -12.00 | -55.81% | 52 | 82 | 975.00 | 107.67 | 0.00 | - | 1 | 4 |
| 9.20 | -11.29 | -55.10% | 146 | 150 | 980.00 | 108.20 | 0.00 | - | 10 | 19 |
| 9.50 | -8.80 | -48.09% | 22 | 19 | 985.00 | 142.74 | 0.00 | - | 1 | 4 |
| 11.10 | -7.20 | -39.34% | 18 | 177 | 990.00 | 152.40 | +29.60 | +24.10% | 4 | 9 |
| 9.00 | -9.50 | -51.35% | 82 | 70 | 995.00 | 155.30 | 0.00 | - | 2 | 7 |
| 7.90 | -8.90 | -52.98% | 969 | 747 | 1,000.00 | 149.18 | 0.00 | - | 1 | 11 |
| 7.70 | -6.88 | -47.19% | 191 | 178 | 1,010.00 | 167.52 | 0.00 | - | 3 | 204 |
| 7.00 | -7.20 | -50.70% | 45 | 120 | 1,020.00 | 185.81 | 0.00 | - | 2 | 201 |
| 8.10 | -5.20 | -39.10% | 16 | 54 | 1,030.00 | 194.10 | 0.00 | - | 1 | 12 |
| 6.97 | -4.98 | -41.67% | 3 | 40 | 1,040.00 | 115.50 | 0.00 | - | - | 2 |
| 5.70 | -5.13 | -47.37% | 155 | 157 | 1,050.00 | 218.30 | +45.55 | +26.37% | 8 | 107 |
| 5.40 | -4.67 | -46.38% | 11 | 69 | 1,060.00 | 194.60 | 0.00 | - | 1 | 102 |
| 4.90 | -4.45 | -47.59% | 31 | 62 | 1,070.00 | 120.70 | 0.00 | - | - | 13 |
| 5.90 | -3.11 | -34.52% | 102 | 43 | 1,080.00 | - | - | - | - | - |
| 5.60 | -2.40 | -30.00% | 8 | 32 | 1,090.00 | 265.00 | -0.40 | -0.15% | 3 | 15 |
| 4.50 | -3.20 | -41.56% | 167 | 379 | 1,100.00 | 259.20 | 0.00 | - | 2 | 2 |
| 4.00 | -3.18 | -44.29% | 51 | 91 | 1,110.00 | 196.80 | 0.00 | - | - | 1 |
| 4.60 | -2.40 | -34.29% | 53 | 89 | 1,120.00 | 215.50 | 0.00 | - | - | 1 |
| 4.40 | -2.69 | -37.94% | 11 | 38 | 1,130.00 | 227.90 | 0.00 | - | - | 1 |
| 3.75 | -2.15 | -36.44% | 41 | 32 | 1,140.00 | 233.60 | 0.00 | - | 8 | 10 |
| 3.42 | -2.65 | -43.66% | 12 | 17 | 1,160.00 | 301.30 | 0.00 | - | 2 | 2 |
| 2.45 | -2.25 | -47.87% | 3 | 51 | 1,180.00 | 276.90 | 0.00 | - | 2 | 2 |
| 2.40 | -1.90 | -44.19% | 399 | 335 | 1,200.00 | 323.00 | 0.00 | - | 5 | 12 |
| 2.80 | -1.60 | -36.36% | 14 | 13 | 1,210.00 | - | - | - | - | - |
| 2.30 | -1.60 | -41.03% | 11 | 23 | 1,220.00 | 310.30 | 0.00 | - | - | 1 |
| 2.60 | -1.40 | -35.00% | 19 | 10 | 1,230.00 | - | - | - | - | - |
| 2.80 | -0.74 | -20.90% | 2 | 6 | 1,240.00 | 325.70 | 0.00 | - | - | 1 |
| 2.02 | -1.38 | -40.59% | 49 | 71 | 1,250.00 | - | - | - | - | - |
| 2.15 | -1.65 | -43.42% | 5 | 4 | 1,260.00 | - | - | - | - | - |
| 1.83 | -0.37 | -16.82% | 5 | 7 | 1,270.00 | - | - | - | - | - |
| 2.00 | -1.10 | -35.48% | 3 | 6 | 1,280.00 | - | - | - | - | - |
| 1.92 | -1.38 | -41.82% | 2 | 8 | 1,290.00 | - | - | - | - | - |
| 1.70 | -0.90 | -34.62% | 110 | 125 | 1,300.00 | - | - | - | - | - |
| 1.30 | -1.25 | -49.02% | 13 | 24 | 1,320.00 | - | - | - | - | - |
| 1.30 | -0.85 | -39.53% | 15 | 116 | 1,340.00 | - | - | - | - | - |
| 1.10 | -1.30 | -54.17% | 3 | 28 | 1,360.00 | - | - | - | - | - |
| 1.25 | -0.50 | -28.57% | 40 | 286 | 1,380.00 | - | - | - | - | - |
| 0.80 | -0.76 | -48.72% | 24 | 152 | 1,400.00 | - | - | - | - | - |
| 0.75 | -1.15 | -60.53% | 12 | 36 | 1,420.00 | - | - | - | - | - |
| 0.70 | -0.50 | -41.67% | 32 | 60 | 1,480.00 | - | - | - | - | - |
| 0.50 | -0.75 | -60.00% | 155 | 68 | 1,500.00 | - | - | - | - | - |
| 0.40 | -0.50 | -55.56% | 25 | 152 | 1,520.00 | - | - | - | - | - |
