認購期權
2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 533.10 | 0.00 | - | 2 | 7 | 350.00 | 0.15 | +0.10 | +200.00% | 137 | 247 |
| - | - | - | - | - | 360.00 | 0.12 | 0.00 | - | 1 | 81 |
| 379.42 | 0.00 | - | 1 | 1 | 370.00 | 0.12 | 0.00 | - | 5 | 9 |
| 396.80 | 0.00 | - | 1 | 1 | 380.00 | 0.10 | 0.00 | - | 10 | 16 |
| 466.59 | 0.00 | - | 1 | 1 | 390.00 | 0.13 | -0.12 | -48.00% | 3 | 16 |
| 419.65 | 0.00 | - | 1 | 10 | 400.00 | 0.09 | -0.06 | -40.00% | 2 | 87 |
| - | - | - | - | - | 410.00 | 0.20 | 0.00 | - | 12 | 22 |
| 500.70 | 0.00 | - | 4 | 5 | 420.00 | 0.30 | 0.00 | - | 4 | 26 |
| 415.50 | +32.61 | +8.52% | 4 | 11 | 430.00 | 1.65 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 440.00 | 0.30 | 0.00 | - | 1 | 28 |
| 471.95 | 0.00 | - | 9 | 8 | 450.00 | 0.25 | +0.06 | +31.58% | 2 | 99 |
| 390.95 | 0.00 | - | 1 | 9 | 460.00 | 0.30 | -0.20 | -40.00% | 1 | 20 |
| 373.30 | 0.00 | - | 2 | 3 | 470.00 | 0.20 | -0.15 | -42.86% | 2 | 134 |
| 393.70 | 0.00 | - | 3 | 6 | 480.00 | 0.27 | -1.55 | -85.16% | 1 | 21 |
| 356.80 | 0.00 | - | 4 | 4 | 490.00 | 0.42 | -0.18 | -30.00% | 4 | 30 |
| 325.00 | -16.70 | -4.89% | 1 | 25 | 500.00 | 0.39 | +0.04 | +11.43% | 2 | 631 |
| - | - | - | - | - | 510.00 | 0.59 | 0.00 | - | 1 | 20 |
| 326.15 | +16.75 | +5.41% | 1 | 25 | 520.00 | 0.40 | 0.00 | - | 1 | 112 |
| - | - | - | - | - | 530.00 | 0.57 | +0.17 | +42.50% | 8 | 35 |
| 301.80 | 0.00 | - | 6 | 2 | 540.00 | 0.65 | +0.18 | +38.30% | 6 | 145 |
| 276.20 | 0.00 | - | 3 | 3 | 550.00 | 0.70 | 0.00 | - | 25 | 303 |
| 282.10 | 0.00 | - | 2 | 6 | 560.00 | 0.85 | +0.30 | +54.55% | 51 | 592 |
| - | - | - | - | - | 570.00 | 0.99 | +0.34 | +52.31% | 7 | 867 |
| 265.90 | +13.20 | +5.22% | 1 | 5 | 580.00 | 1.50 | +0.80 | +114.29% | 24 | 581 |
| 211.42 | 0.00 | - | - | 3 | 590.00 | 1.40 | +0.47 | +50.54% | 53 | 178 |
| 234.10 | -41.40 | -15.03% | 1 | 42 | 600.00 | 2.10 | +0.95 | +82.61% | 77 | 768 |
| 225.80 | 0.00 | - | 6 | 3 | 610.00 | 2.21 | +0.92 | +71.32% | 13 | 200 |
| 221.20 | 0.00 | - | 4 | 37 | 620.00 | 2.64 | +1.16 | +78.38% | 13 | 252 |
| 290.30 | 0.00 | - | 1 | 2 | 630.00 | 2.80 | +1.08 | +62.79% | 44 | 316 |
| 191.45 | -3.75 | -1.92% | 1 | 37 | 640.00 | 3.85 | +2.05 | +113.89% | 58 | 1,796 |
| 182.25 | -56.75 | -23.74% | 1 | 20 | 650.00 | 4.80 | +2.56 | +114.29% | 153 | 2,030 |
| 189.50 | +0.80 | +0.42% | 1 | 36 | 660.00 | 4.80 | +1.92 | +66.67% | 134 | 482 |
| 169.90 | 0.00 | - | 12 | 17 | 670.00 | 7.00 | +4.00 | +133.33% | 76 | 246 |
| 185.42 | +14.12 | +8.24% | 1 | 26 | 680.00 | 8.00 | +4.40 | +122.22% | 155 | 460 |
| 176.42 | +6.82 | +4.02% | 1 | 29 | 690.00 | 10.02 | +5.62 | +127.73% | 69 | 304 |
| 135.10 | -59.97 | -30.74% | 30 | 141 | 700.00 | 12.70 | +7.30 | +135.19% | 241 | 1,289 |
| 164.84 | -18.16 | -9.92% | 2 | 17 | 710.00 | 13.10 | +6.80 | +107.94% | 58 | 311 |
| 177.83 | 0.00 | - | 1 | 132 | 720.00 | 15.80 | +8.05 | +103.87% | 129 | 533 |
| 129.60 | -6.10 | -4.50% | 2 | 26 | 730.00 | 18.13 | +9.53 | +110.81% | 85 | 373 |
| 105.00 | -47.50 | -31.15% | 5 | 155 | 740.00 | 21.40 | +10.94 | +104.59% | 60 | 542 |
| 112.00 | -41.00 | -26.80% | 11 | 101 | 750.00 | 25.70 | +13.70 | +114.17% | 198 | 845 |
| 98.10 | -40.30 | -29.12% | 2 | 163 | 760.00 | 27.03 | +12.73 | +89.02% | 93 | 698 |
| 97.20 | -41.80 | -30.07% | 7 | 121 | 770.00 | 31.05 | +15.41 | +98.53% | 160 | 518 |
| 128.00 | 0.00 | - | 6 | 232 | 780.00 | 35.05 | +17.09 | +95.16% | 116 | 317 |
| 85.62 | -38.21 | -30.86% | 1 | 111 | 790.00 | 40.62 | +20.12 | +98.15% | 34 | 225 |
| 68.00 | -47.00 | -40.87% | 97 | 680 | 800.00 | 45.69 | +22.19 | +94.43% | 270 | 1,163 |
| 63.50 | -44.50 | -41.20% | 8 | 131 | 810.00 | 47.50 | +19.95 | +72.41% | 52 | 225 |
| 57.00 | -46.00 | -44.66% | 79 | 358 | 820.00 | 55.20 | +23.50 | +74.13% | 75 | 493 |
| 55.05 | -39.95 | -42.05% | 206 | 289 | 830.00 | 60.50 | +26.32 | +77.00% | 78 | 328 |
| 49.95 | -40.30 | -44.65% | 438 | 382 | 840.00 | 63.02 | +25.52 | +68.05% | 151 | 394 |
| 45.00 | -39.81 | -46.94% | 341 | 411 | 850.00 | 70.10 | +28.05 | +66.71% | 342 | 278 |
| 43.50 | -33.17 | -43.26% | 127 | 227 | 860.00 | 78.20 | +31.05 | +65.85% | 92 | 503 |
| 39.50 | -35.50 | -47.33% | 111 | 297 | 870.00 | 89.30 | +37.70 | +73.06% | 67 | 246 |
| 37.25 | -30.75 | -45.22% | 233 | 146 | 880.00 | 89.70 | +34.00 | +61.04% | 67 | 251 |
| 33.00 | -30.77 | -48.25% | 275 | 324 | 890.00 | 94.74 | +32.44 | +52.07% | 33 | 133 |
| 31.25 | -29.30 | -48.39% | 1,312 | 1,387 | 900.00 | 92.70 | +25.15 | +37.23% | 91 | 387 |
| 36.90 | -17.72 | -32.44% | 24 | 195 | 910.00 | 88.20 | +0.46 | +0.52% | 3 | 120 |
| 27.63 | -23.37 | -45.82% | 226 | 651 | 920.00 | 109.40 | +27.00 | +32.77% | 16 | 129 |
| 25.00 | -23.80 | -48.77% | 66 | 194 | 930.00 | 109.90 | +18.40 | +20.11% | 5 | 139 |
| 23.39 | -20.61 | -46.84% | 68 | 287 | 940.00 | 117.60 | -26.86 | -18.59% | 8 | 119 |
| 22.00 | -20.20 | -47.87% | 310 | 612 | 950.00 | 119.00 | +19.00 | +19.00% | 4 | 155 |
| 20.58 | -18.06 | -46.74% | 34 | 324 | 960.00 | 136.90 | +6.96 | +5.36% | 4 | 110 |
| 19.17 | -15.98 | -45.46% | 102 | 304 | 970.00 | 137.50 | -10.50 | -7.09% | 2 | 38 |
| 18.13 | -14.98 | -45.24% | 43 | 406 | 980.00 | 123.05 | -2.65 | -2.11% | 1 | 60 |
| 17.12 | -13.25 | -43.63% | 32 | 338 | 990.00 | 130.81 | -1.42 | -1.07% | 1 | 119 |
| 15.40 | -14.60 | -48.67% | 1,029 | 2,244 | 1,000.00 | 141.40 | 0.00 | - | 7 | 103 |
| 14.50 | -12.50 | -46.30% | 48 | 515 | 1,010.00 | 144.03 | 0.00 | - | 2 | 15 |
| 16.60 | -9.40 | -36.15% | 27 | 380 | 1,020.00 | 157.21 | 0.00 | - | 7 | 18 |
| 13.20 | -13.30 | -50.19% | 32 | 73 | 1,030.00 | 163.44 | 0.00 | - | 1 | 17 |
| 12.40 | -10.20 | -45.13% | 27 | 166 | 1,040.00 | 210.50 | 0.00 | - | 2 | 14 |
| 11.70 | -9.30 | -44.29% | 222 | 662 | 1,050.00 | 172.90 | 0.00 | - | 9 | 13 |
| 12.90 | -7.10 | -35.50% | 46 | 99 | 1,060.00 | 182.30 | 0.00 | - | 8 | 23 |
| 10.77 | -7.08 | -39.66% | 19 | 240 | 1,070.00 | 191.30 | 0.00 | - | 8 | 3 |
| 10.95 | -5.90 | -35.01% | 8 | 71 | 1,080.00 | 240.80 | 0.00 | - | 2 | 23 |
| 11.30 | -5.10 | -31.10% | 4 | 40 | 1,090.00 | 275.50 | 0.00 | - | 2 | 4 |
| 8.95 | -6.55 | -42.26% | 609 | 1,168 | 1,100.00 | 222.85 | 0.00 | - | 6 | 32 |
| 9.97 | -5.03 | -33.53% | 13 | 134 | 1,110.00 | 214.90 | 0.00 | - | - | 1 |
| 8.90 | -4.80 | -35.04% | 19 | 146 | 1,120.00 | 226.90 | 0.00 | - | 2 | 2 |
| 8.27 | -5.48 | -39.85% | 14 | 146 | 1,130.00 | 260.80 | 0.00 | - | - | 1 |
| 7.58 | -5.22 | -40.78% | 12 | 176 | 1,140.00 | 243.90 | 0.00 | - | 17 | 15 |
| 7.60 | -4.14 | -35.26% | 46 | 449 | 1,150.00 | 319.00 | -19.40 | -5.73% | 1 | 5 |
| 8.10 | -3.17 | -28.13% | 8 | 179 | 1,160.00 | 260.50 | 0.00 | - | 2 | 3 |
| 7.00 | -3.88 | -35.66% | 4 | 283 | 1,170.00 | - | - | - | - | - |
| 7.63 | -3.17 | -29.35% | 5 | 46 | 1,180.00 | - | - | - | - | - |
| 6.50 | -3.85 | -37.20% | 6 | 119 | 1,190.00 | - | - | - | - | - |
| 6.05 | -3.35 | -35.64% | 649 | 1,300 | 1,200.00 | 357.82 | 0.00 | - | 2 | 34 |
| 9.30 | 0.00 | - | 9 | 169 | 1,210.00 | - | - | - | - | - |
| 6.08 | +0.58 | +10.55% | 6 | 158 | 1,220.00 | 389.40 | 0.00 | - | 2 | 1 |
| 8.30 | 0.00 | - | 8 | 30 | 1,230.00 | - | - | - | - | - |
| 4.90 | -2.60 | -34.67% | 4 | 53 | 1,240.00 | 331.80 | 0.00 | - | 2 | 1 |
| 5.20 | -2.47 | -32.20% | 58 | 180 | 1,250.00 | 407.40 | 0.00 | - | 29 | 29 |
| 4.71 | -2.69 | -36.35% | 1 | 101 | 1,260.00 | 417.10 | 0.00 | - | 29 | 29 |
| 7.00 | -0.40 | -5.41% | 1 | 41 | 1,270.00 | - | - | - | - | - |
| 4.60 | -2.60 | -36.11% | 13 | 70 | 1,280.00 | 336.20 | 0.00 | - | 3 | 0 |
| 4.40 | -1.50 | -25.42% | 4 | 15 | 1,290.00 | 438.70 | 0.00 | - | 4 | 0 |
| 4.20 | -2.20 | -34.38% | 604 | 960 | 1,300.00 | 445.40 | 0.00 | - | 2 | 0 |
| 4.38 | -1.83 | -29.47% | 1 | 44 | 1,310.00 | 456.60 | 0.00 | - | 2 | 0 |
| 4.10 | -2.30 | -35.94% | 5 | 36 | 1,320.00 | 578.24 | 0.00 | - | 1 | 5 |
| 5.61 | 0.00 | - | 23 | 17 | 1,330.00 | 442.40 | 0.00 | - | - | 0 |
| 4.10 | -1.75 | -29.91% | 2 | 29 | 1,340.00 | 515.00 | 0.00 | - | 1 | 0 |
| 3.60 | -1.50 | -29.41% | 27 | 52 | 1,350.00 | 496.20 | 0.00 | - | 2 | 0 |
| 3.92 | -0.18 | -4.39% | 1 | 211 | 1,360.00 | 460.40 | 0.00 | - | 2 | 0 |
| 4.50 | -0.68 | -13.13% | 1 | 206 | 1,380.00 | - | - | - | - | - |
| 3.00 | -1.50 | -33.33% | 179 | 1,403 | 1,400.00 | 489.10 | 0.00 | - | 2 | 3 |
| 2.35 | -2.05 | -46.59% | 4 | 7 | 1,420.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 6 | 1,440.00 | - | - | - | - | - |
| 2.10 | -1.00 | -32.26% | 305 | 893 | 1,500.00 | - | - | - | - | - |
| 2.15 | -0.74 | -25.61% | 56 | 292 | 1,520.00 | - | - | - | - | - |
