認購期權
2024年8月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 86.00 | 0.11 | +0.05 | +83.33% | 20 | 55 |
| - | - | - | - | - | 87.00 | 0.11 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 88.00 | 0.08 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 89.00 | 0.10 | 0.00 | - | 2 | 0 |
| 133.60 | 0.00 | - | 1 | 1 | 90.00 | 0.05 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 91.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 92.00 | 0.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 93.00 | 0.08 | 0.00 | - | 12 | 5 |
| - | - | - | - | - | 94.00 | 0.13 | 0.00 | - | 34 | 33 |
| - | - | - | - | - | 95.00 | 0.12 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 96.00 | 0.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 97.00 | 0.22 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 98.00 | 0.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 100.00 | 0.12 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 101.00 | 0.14 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 102.00 | 0.24 | 0.00 | - | - | 0 |
| - | - | - | - | - | 103.00 | 0.16 | 0.00 | - | - | 0 |
| - | - | - | - | - | 104.00 | 0.23 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 105.00 | 0.24 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 106.00 | 0.25 | 0.00 | - | - | 22 |
| - | - | - | - | - | 107.00 | 0.25 | 0.00 | - | 40 | 27 |
| - | - | - | - | - | 108.00 | 0.26 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 110.00 | 0.73 | 0.00 | - | - | 1 |
| - | - | - | - | - | 112.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 115.00 | 0.20 | 0.00 | - | 50 | 103 |
| - | - | - | - | - | 116.00 | 0.22 | 0.00 | - | 44 | 115 |
| - | - | - | - | - | 117.00 | 0.25 | 0.00 | - | 122 | 60 |
| - | - | - | - | - | 118.00 | 0.26 | 0.00 | - | 34 | 16 |
| - | - | - | - | - | 119.00 | 0.21 | 0.00 | - | 100 | 100 |
| 133.22 | 0.00 | - | 2 | 2 | 120.00 | 0.05 | 0.00 | - | 5 | 913 |
| - | - | - | - | - | 121.00 | 0.26 | 0.00 | - | 12 | 7 |
| - | - | - | - | - | 122.00 | 0.26 | 0.00 | - | 12 | 8 |
| - | - | - | - | - | 123.00 | 0.21 | 0.00 | - | 50 | 180 |
| - | - | - | - | - | 124.00 | 2.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 125.00 | 0.36 | 0.00 | - | 149 | 112 |
| - | - | - | - | - | 126.00 | 1.78 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 127.00 | 0.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 128.00 | 1.22 | 0.00 | - | 4 | 6 |
| 115.04 | 0.00 | - | 2 | 2 | 129.00 | 0.98 | 0.00 | - | 2 | 3 |
| 55.72 | 0.00 | - | 2 | 0 | 130.00 | 0.18 | 0.00 | - | 50 | 456 |
| - | - | - | - | - | 131.00 | 0.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 132.00 | 0.59 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 133.00 | 0.92 | 0.00 | - | 2 | 3 |
| 109.70 | 0.00 | - | 7 | 9 | 135.00 | 0.15 | 0.00 | - | 1 | 47 |
| 78.30 | 0.00 | - | - | 1 | 136.00 | 2.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 137.00 | 1.50 | 0.00 | - | 1 | 1 |
| 118.22 | 0.00 | - | - | 2 | 138.00 | - | - | - | - | - |
| - | - | - | - | - | 139.00 | 0.19 | 0.00 | - | 100 | 103 |
| 90.53 | 0.00 | - | 1 | 2 | 140.00 | 0.20 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 141.00 | 0.80 | 0.00 | - | 12 | 7 |
| 73.20 | 0.00 | - | 10 | 6 | 142.00 | 1.76 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 143.00 | 0.28 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 144.00 | 2.42 | 0.00 | - | 8 | 13 |
| 122.70 | +39.95 | +48.28% | 2 | 101 | 145.00 | 0.34 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 146.00 | 0.24 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 147.00 | 1.02 | 0.00 | - | 1 | 6 |
| 63.39 | 0.00 | - | 15 | 0 | 148.00 | 0.64 | 0.00 | - | 1 | 4 |
| 80.07 | 0.00 | - | 8 | 8 | 149.00 | 0.27 | 0.00 | - | - | 1 |
| 116.17 | +9.50 | +8.91% | 1 | 21 | 150.00 | 0.27 | 0.00 | - | 4 | 390 |
| 71.95 | 0.00 | - | 10 | 9 | 151.00 | 1.04 | 0.00 | - | 4 | 34 |
| 62.55 | 0.00 | - | 1 | 1 | 152.00 | 1.24 | 0.00 | - | 1 | 5 |
| 62.05 | 0.00 | - | 6 | 9 | 153.00 | 0.23 | 0.00 | - | 10 | 24 |
| 60.88 | 0.00 | - | - | 1 | 154.00 | 0.35 | 0.00 | - | 2 | 53 |
| 81.08 | 0.00 | - | 1 | 14 | 155.00 | 0.20 | 0.00 | - | 10 | 40 |
| 69.55 | 0.00 | - | - | 2 | 156.00 | 0.92 | 0.00 | - | 1 | 4 |
| 57.65 | 0.00 | - | 1 | 8 | 157.00 | 0.80 | 0.00 | - | 1 | 11 |
| 65.80 | 0.00 | - | 1 | 10 | 158.00 | 0.88 | 0.00 | - | 2 | 57 |
| 72.75 | 0.00 | - | 3 | 38 | 159.00 | 1.33 | 0.00 | - | 1 | 13 |
| 77.43 | 0.00 | - | 1 | 13 | 160.00 | 0.20 | 0.00 | - | 30 | 246 |
| 71.35 | 0.00 | - | 5 | 12 | 161.00 | 0.65 | 0.00 | - | 1 | 27 |
| 63.10 | 0.00 | - | 1 | 8 | 162.00 | 0.46 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 163.00 | 0.38 | 0.00 | - | 2 | 121 |
| 63.43 | 0.00 | - | 1 | 12 | 164.00 | 0.20 | 0.00 | - | 1 | 17 |
| 102.38 | 0.00 | - | 2 | 7 | 165.00 | 0.23 | 0.00 | - | 1 | 67 |
| 46.05 | 0.00 | - | 6 | 52 | 166.00 | 0.43 | 0.00 | - | 1 | 19 |
| 59.00 | 0.00 | - | 25 | 27 | 167.00 | 0.45 | 0.00 | - | 2 | 39 |
| 57.70 | 0.00 | - | 1 | 4 | 168.00 | 0.36 | 0.00 | - | 1 | 17 |
| 64.95 | 0.00 | - | 5 | 19 | 169.00 | 0.38 | 0.00 | - | 6 | 43 |
| 73.68 | 0.00 | - | 1 | 24 | 170.00 | 0.22 | 0.00 | - | 1 | 748 |
| 83.22 | 0.00 | - | 6 | 31 | 171.00 | 1.04 | 0.00 | - | 9 | 55 |
| 106.55 | 0.00 | - | 1 | 15 | 172.00 | 1.63 | 0.00 | - | 6 | 26 |
| 65.25 | 0.00 | - | 15 | 46 | 173.00 | 1.16 | 0.00 | - | 8 | 153 |
| 58.90 | 0.00 | - | 10 | 17 | 174.00 | 0.47 | 0.00 | - | 1 | 28 |
| 52.77 | 0.00 | - | 1 | 37 | 175.00 | 0.25 | 0.00 | - | 2 | 89 |
| 39.15 | 0.00 | - | 1 | 21 | 176.00 | 1.38 | 0.00 | - | 12 | 42 |
| 101.55 | 0.00 | - | 1 | 326 | 177.00 | 0.34 | -0.53 | -60.92% | 3 | 106 |
| 56.80 | 0.00 | - | 10 | 33 | 178.00 | 0.31 | 0.00 | - | 3 | 379 |
| 72.59 | 0.00 | - | 1 | 50 | 179.00 | 0.32 | 0.00 | - | 6 | 84 |
| 86.25 | -3.05 | -3.42% | 1 | 62 | 180.00 | 0.24 | 0.00 | - | 40 | 2,324 |
| 44.62 | 0.00 | - | 2 | 29 | 181.00 | 0.35 | 0.00 | - | 6 | 132 |
| 40.04 | 0.00 | - | 2 | 13 | 182.00 | 0.36 | 0.00 | - | 6 | 132 |
| 33.70 | 0.00 | - | 1 | 20 | 183.00 | 0.39 | -0.51 | -56.67% | 6 | 53 |
| 48.90 | 0.00 | - | 1 | 51 | 184.00 | 0.90 | 0.00 | - | 5 | 126 |
| 52.65 | 0.00 | - | 2 | 40 | 185.00 | 0.41 | +0.11 | +36.67% | 137 | 245 |
| 48.90 | 0.00 | - | 1 | 101 | 186.00 | 0.45 | +0.02 | +4.65% | 16 | 194 |
| 38.15 | 0.00 | - | 1 | 18 | 187.00 | 0.41 | -0.08 | -16.33% | 15 | 271 |
| 61.41 | 0.00 | - | 4 | 24 | 188.00 | 0.38 | 0.00 | - | 101 | 420 |
| 39.70 | 0.00 | - | 14 | 41 | 189.00 | 0.48 | 0.00 | - | 2 | 1,657 |
| 47.99 | 0.00 | - | 2 | 40 | 190.00 | 0.36 | 0.00 | - | 10 | 718 |
| 55.33 | 0.00 | - | 1 | 45 | 191.00 | 0.70 | 0.00 | - | 3 | 36 |
| 20.55 | 0.00 | - | 1 | 38 | 192.00 | 0.65 | 0.00 | - | 8 | 86 |
| 45.06 | 0.00 | - | 1 | 27 | 193.00 | 1.49 | 0.00 | - | 1 | 88 |
| 26.90 | 0.00 | - | 1 | 39 | 194.00 | 0.53 | -0.61 | -53.51% | 2 | 298 |
| 51.50 | 0.00 | - | 1 | 39 | 195.00 | 0.45 | 0.00 | - | 1 | 957 |
| 62.34 | 0.00 | - | 2 | 31 | 196.00 | 0.58 | 0.00 | - | 3 | 593 |
| 47.44 | 0.00 | - | 24 | 81 | 197.00 | 0.48 | 0.00 | - | 1 | 496 |
| 50.80 | 0.00 | - | 2 | 40 | 198.00 | 0.62 | -0.07 | -10.14% | 4 | 314 |
| 28.43 | 0.00 | - | 2 | 68 | 199.00 | 0.64 | +0.15 | +30.61% | 13 | 274 |
| 78.84 | 0.00 | - | 1 | 171 | 200.00 | 0.64 | +0.10 | +18.52% | 61 | 944 |
| 72.60 | 0.00 | - | 1 | 300 | 205.00 | 0.77 | +0.20 | +35.09% | 12 | 4,149 |
| 69.50 | 0.00 | - | 1 | 246 | 210.00 | 0.93 | +0.13 | +16.25% | 108 | 1,419 |
| 53.50 | -10.33 | -16.18% | 5 | 1,810 | 215.00 | 1.20 | +0.10 | +9.09% | 304 | 1,955 |
| 48.90 | -2.90 | -5.60% | 5 | 525 | 220.00 | 1.54 | +0.24 | +18.46% | 410 | 849 |
| 43.20 | -5.70 | -11.66% | 3 | 2,165 | 225.00 | 1.96 | +0.33 | +20.25% | 431 | 1,155 |
| 39.76 | -3.00 | -7.02% | 3 | 2,133 | 230.00 | 2.38 | +0.13 | +5.78% | 660 | 2,911 |
| 34.60 | -13.19 | -27.60% | 324 | 1,146 | 235.00 | 3.17 | +0.53 | +20.08% | 297 | 2,679 |
| 30.82 | -4.72 | -13.28% | 21 | 1,084 | 240.00 | 3.95 | +0.65 | +19.70% | 168 | 1,427 |
| 26.60 | -4.15 | -13.50% | 315 | 721 | 245.00 | 5.02 | +0.60 | +13.57% | 256 | 901 |
| 23.66 | -4.10 | -14.77% | 17 | 2,586 | 250.00 | 6.34 | +0.89 | +16.33% | 684 | 4,478 |
| 19.50 | -4.45 | -18.58% | 35 | 1,785 | 255.00 | 7.95 | +1.03 | +14.88% | 291 | 4,177 |
| 16.53 | -3.17 | -16.09% | 147 | 5,328 | 260.00 | 9.85 | +1.23 | +14.27% | 698 | 1,940 |
| 13.79 | -3.80 | -21.60% | 225 | 1,089 | 265.00 | 11.95 | +1.63 | +15.79% | 1,248 | 1,084 |
| 11.25 | -2.80 | -19.93% | 157 | 4,265 | 270.00 | 14.60 | +1.97 | +15.60% | 1,267 | 4,856 |
| 9.40 | -2.20 | -18.97% | 933 | 2,995 | 275.00 | 17.50 | +2.12 | +13.78% | 185 | 487 |
| 7.40 | -3.01 | -28.91% | 127 | 652 | 280.00 | 21.75 | +3.35 | +18.21% | 2 | 57 |
| 5.90 | -2.01 | -25.41% | 111 | 1,373 | 285.00 | 24.47 | +4.17 | +20.54% | 2 | 57 |
| 4.85 | -1.75 | -26.52% | 281 | 643 | 290.00 | 24.20 | 0.00 | - | 12 | 12 |
| 3.75 | -1.83 | -32.80% | 100 | 3,486 | 295.00 | - | - | - | - | - |
| 2.80 | -1.38 | -33.01% | 86 | 2,767 | 300.00 | - | - | - | - | - |
| 2.22 | -1.26 | -36.21% | 108 | 304 | 305.00 | - | - | - | - | - |
| 1.60 | -0.97 | -37.74% | 30 | 145 | 310.00 | - | - | - | - | - |
| 1.31 | -0.48 | -26.82% | 32 | 55 | 315.00 | - | - | - | - | - |
| 0.98 | -0.57 | -36.77% | 108 | 236 | 320.00 | - | - | - | - | - |
| 0.75 | -0.41 | -35.34% | 2,937 | 4,665 | 325.00 | - | - | - | - | - |
| 0.55 | -0.38 | -40.86% | 29 | 108 | 330.00 | - | - | - | - | - |
| 0.40 | -0.30 | -42.86% | 34 | 463 | 335.00 | - | - | - | - | - |
