認購期權
2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 283.73 | 0.00 | - | 2 | 54 | 265.00 | 0.11 | +0.01 | +10.00% | 9 | 1,552 |
| 278.71 | 0.00 | - | 2 | 53 | 270.00 | 0.11 | 0.00 | - | 1,240 | 326 |
| 276.53 | +1.19 | +0.43% | 2 | 102 | 275.00 | 0.13 | 0.00 | - | 107 | 1,322 |
| 268.13 | 0.00 | - | 2 | 55 | 280.00 | 0.15 | 0.00 | - | 1 | 262 |
| 266.30 | 0.00 | - | - | 50 | 285.00 | 0.18 | 0.00 | - | 1 | 859 |
| 258.78 | 0.00 | - | 2 | 55 | 290.00 | 0.16 | 0.00 | - | 1 | 823 |
| 255.97 | 0.00 | - | - | 2 | 295.00 | 0.21 | 0.00 | - | 6 | 446 |
| 250.52 | 0.00 | - | 200 | 202 | 300.00 | 0.17 | -0.01 | -5.56% | 12 | 479 |
| 244.29 | 0.00 | - | 4 | 7 | 305.00 | 0.20 | 0.00 | - | 105 | 23,816 |
| 240.84 | 0.00 | - | 4 | 51 | 310.00 | 0.20 | 0.00 | - | 3 | 11,715 |
| 218.91 | 0.00 | - | 4 | 3 | 315.00 | 0.25 | 0.00 | - | 97 | 285 |
| - | - | - | - | - | 320.00 | 0.24 | 0.00 | - | 1 | 205 |
| - | - | - | - | - | 324.00 | 0.30 | 0.00 | - | 10 | 37 |
| - | - | - | - | - | 325.00 | 0.25 | 0.00 | - | 36 | 182 |
| - | - | - | - | - | 326.00 | 0.26 | 0.00 | - | 8 | 55 |
| - | - | - | - | - | 327.00 | 0.31 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 328.00 | 0.31 | 0.00 | - | - | 52 |
| - | - | - | - | - | 329.00 | 0.25 | -0.25 | -50.00% | 36 | 4 |
| 203.05 | 0.00 | - | 1 | 1 | 330.00 | 0.24 | -0.03 | -11.11% | 36 | 151 |
| - | - | - | - | - | 331.00 | 0.49 | 0.00 | - | - | 102 |
| - | - | - | - | - | 332.00 | 0.51 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 333.00 | 0.28 | 0.00 | - | 8 | 19 |
| 215.12 | 0.00 | - | 2 | 0 | 334.00 | 0.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 335.00 | 0.29 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 336.00 | 0.33 | 0.00 | - | 194 | 195 |
| - | - | - | - | - | 337.00 | 0.35 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 339.00 | 0.54 | 0.00 | - | 3 | 9 |
| 210.58 | 0.00 | - | 2 | 2 | 340.00 | 0.28 | -0.02 | -6.67% | 20 | 138 |
| - | - | - | - | - | 341.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 342.00 | 0.56 | 0.00 | - | - | 4 |
| - | - | - | - | - | 343.00 | 0.42 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 345.00 | 0.30 | -0.03 | -9.09% | 12 | 139 |
| - | - | - | - | - | 346.00 | 0.40 | 0.00 | - | 2 | 153 |
| - | - | - | - | - | 347.00 | 0.44 | 0.00 | - | - | 164 |
| - | - | - | - | - | 348.00 | 0.34 | -0.10 | -22.73% | 1 | 4 |
| - | - | - | - | - | 349.00 | 0.45 | 0.00 | - | 3 | 6 |
| 202.32 | 0.00 | - | - | 1 | 350.00 | 0.36 | 0.00 | - | 100 | 2,545 |
| - | - | - | - | - | 351.00 | 0.46 | 0.00 | - | - | 3 |
| - | - | - | - | - | 353.00 | 0.45 | 0.00 | - | - | 435 |
| 170.96 | 0.00 | - | 2 | 1 | 355.00 | 0.49 | 0.00 | - | 2 | 312 |
| - | - | - | - | - | 356.00 | 0.49 | 0.00 | - | 3 | 179 |
| - | - | - | - | - | 357.00 | 0.40 | 0.00 | - | 1 | 630 |
| - | - | - | - | - | 358.00 | 0.45 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 359.00 | 0.50 | 0.00 | - | 4 | 116 |
| - | - | - | - | - | 360.00 | 0.42 | 0.00 | - | 2 | 309 |
| - | - | - | - | - | 361.00 | 0.53 | 0.00 | - | 1 | 3 |
| 189.77 | 0.00 | - | - | 2 | 362.00 | 0.53 | 0.00 | - | 3 | 23 |
| 189.13 | 0.00 | - | - | 3 | 363.00 | 0.43 | 0.00 | - | 4 | 28 |
| 188.19 | 0.00 | - | - | 1 | 364.00 | 0.43 | 0.00 | - | 1 | 97 |
| 187.19 | 0.00 | - | 2 | 22 | 365.00 | 0.46 | 0.00 | - | 2 | 780 |
| 180.09 | 0.00 | - | - | 1 | 366.00 | 0.51 | 0.00 | - | 156 | 273 |
| - | - | - | - | - | 367.00 | 0.51 | 0.00 | - | - | 6 |
| - | - | - | - | - | 368.00 | 0.58 | 0.00 | - | 3 | 655 |
| - | - | - | - | - | 369.00 | 0.41 | -0.27 | -39.71% | 10 | 156 |
| 176.76 | 0.00 | - | - | 252 | 370.00 | 0.45 | -0.04 | -8.16% | 10 | 143 |
| - | - | - | - | - | 371.00 | 0.43 | -0.17 | -28.33% | 4 | 1 |
| 167.31 | 0.00 | - | 2 | 2 | 372.00 | 0.44 | -0.23 | -34.33% | 1 | 317 |
| 173.56 | 0.00 | - | - | 19 | 373.00 | 0.62 | 0.00 | - | 3 | 6 |
| 171.97 | 0.00 | - | 26 | 13 | 375.00 | 0.45 | -0.04 | -8.16% | 10 | 209 |
| 170.52 | 0.00 | - | - | 0 | 376.00 | 0.58 | 0.00 | - | 321 | 586 |
| 169.32 | 0.00 | - | - | 9 | 377.00 | 0.90 | 0.00 | - | 156 | 156 |
| 168.75 | 0.00 | - | - | 9 | 378.00 | 0.66 | 0.00 | - | 3 | 151 |
| - | - | - | - | - | 379.00 | 0.59 | 0.00 | - | 475 | 637 |
| 170.65 | 0.00 | - | 4 | 2 | 380.00 | 0.54 | 0.00 | - | 10 | 89 |
| - | - | - | - | - | 381.00 | 0.61 | 0.00 | - | 3 | 2,148 |
| - | - | - | - | - | 382.00 | 0.62 | 0.00 | - | 148 | 270 |
| - | - | - | - | - | 383.00 | 0.60 | 0.00 | - | 160 | 160 |
| - | - | - | - | - | 384.00 | 0.69 | 0.00 | - | 1 | 429 |
| - | - | - | - | - | 385.00 | 0.54 | -0.10 | -15.62% | 1 | 67 |
| - | - | - | - | - | 386.00 | 0.74 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 387.00 | 0.73 | 0.00 | - | 339 | 341 |
| - | - | - | - | - | 388.00 | 0.67 | 0.00 | - | 156 | 166 |
| - | - | - | - | - | 389.00 | 0.66 | 0.00 | - | 326 | 1,194 |
| 162.65 | 0.00 | - | 2 | 51 | 390.00 | 0.58 | -0.06 | -9.38% | 1 | 5,256 |
| - | - | - | - | - | 391.00 | 0.68 | 0.00 | - | 2 | 585 |
| - | - | - | - | - | 392.00 | 0.75 | 0.00 | - | 169 | 1,757 |
| - | - | - | - | - | 393.00 | 0.74 | 0.00 | - | 1 | 1,171 |
| - | - | - | - | - | 394.00 | 0.57 | -0.49 | -46.23% | 57 | 57 |
| - | - | - | - | - | 395.00 | 0.61 | -0.05 | -7.58% | 1 | 479 |
| - | - | - | - | - | 396.00 | 0.60 | -0.48 | -44.44% | 12 | 230 |
| - | - | - | - | - | 397.00 | 0.80 | 0.00 | - | 157 | 380 |
| - | - | - | - | - | 398.00 | 0.81 | 0.00 | - | 9 | 10 |
| - | - | - | - | - | 399.00 | 0.79 | 0.00 | - | 1 | 1,181 |
| 148.47 | 0.00 | - | 1 | 18 | 400.00 | 0.66 | -0.02 | -2.94% | 1,217 | 22,538 |
| - | - | - | - | - | 401.00 | 1.17 | 0.00 | - | - | 1,639 |
| - | - | - | - | - | 402.00 | 0.90 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 403.00 | 1.26 | 0.00 | - | 5 | 259 |
| - | - | - | - | - | 404.00 | 0.69 | -0.71 | -50.71% | 10 | 669 |
| - | - | - | - | - | 405.00 | 0.69 | -0.23 | -25.00% | 1 | 946 |
| - | - | - | - | - | 406.00 | 1.24 | 0.00 | - | 111 | 164 |
| - | - | - | - | - | 407.00 | 1.27 | 0.00 | - | 148 | 148 |
| - | - | - | - | - | 408.00 | 0.93 | 0.00 | - | 5 | 413 |
| - | - | - | - | - | 409.00 | 0.89 | 0.00 | - | 3 | 267 |
| 113.50 | 0.00 | - | - | 0 | 410.00 | 0.73 | -0.06 | -7.59% | 5 | 262 |
| - | - | - | - | - | 411.00 | 0.97 | 0.00 | - | 1 | 107 |
| - | - | - | - | - | 412.00 | 0.83 | 0.00 | - | 10 | 1,125 |
| - | - | - | - | - | 413.00 | 0.81 | -0.02 | -2.41% | 4 | 662 |
| 113.03 | 0.00 | - | - | 1 | 414.00 | 0.88 | 0.00 | - | 1 | 852 |
| 133.25 | 0.00 | - | 2 | 1 | 415.00 | 0.83 | 0.00 | - | 5 | 398 |
| 138.85 | 0.00 | - | - | 2 | 416.00 | 1.00 | 0.00 | - | 1 | 434 |
| 106.34 | 0.00 | - | - | 1 | 417.00 | 1.10 | 0.00 | - | 148 | 544 |
| - | - | - | - | - | 418.00 | 0.89 | 0.00 | - | 20 | 179 |
| - | - | - | - | - | 419.00 | 1.00 | 0.00 | - | 1 | 118 |
| 128.30 | 0.00 | - | 4 | 7 | 420.00 | 0.97 | 0.00 | - | 36 | 491 |
| - | - | - | - | - | 421.00 | 1.04 | 0.00 | - | 11 | 55 |
| - | - | - | - | - | 422.00 | 1.12 | 0.00 | - | 180 | 28 |
| - | - | - | - | - | 423.00 | 1.68 | 0.00 | - | 2 | 5 |
| 130.39 | 0.00 | - | 2 | 11 | 424.00 | - | - | - | - | - |
| 123.97 | 0.00 | - | 11 | 17 | 425.00 | 0.88 | -0.07 | -7.37% | 5 | 1,983 |
| - | - | - | - | - | 426.00 | 1.09 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 427.00 | 0.96 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 428.00 | 0.96 | -0.18 | -15.79% | 1 | 1,105 |
| - | - | - | - | - | 429.00 | 1.47 | 0.00 | - | 7 | 36 |
| 122.04 | -0.85 | -0.69% | 1 | 16 | 430.00 | 1.00 | -0.06 | -5.66% | 301 | 325 |
| - | - | - | - | - | 431.00 | 1.16 | 0.00 | - | 100 | 222 |
| - | - | - | - | - | 432.00 | 1.17 | 0.00 | - | 22 | 165 |
| - | - | - | - | - | 433.00 | 0.99 | -0.14 | -12.39% | 1 | 897 |
| - | - | - | - | - | 434.00 | 1.07 | -0.17 | -13.71% | 3 | 24 |
| 105.72 | 0.00 | - | 2 | 8 | 435.00 | 1.07 | -0.08 | -6.96% | 14 | 752 |
| 112.70 | 0.00 | - | 1 | 0 | 436.00 | 1.24 | 0.00 | - | 56 | 170 |
| - | - | - | - | - | 437.00 | 1.28 | 0.00 | - | 152 | 155 |
| - | - | - | - | - | 438.00 | 1.27 | 0.00 | - | 2 | 305 |
| - | - | - | - | - | 439.00 | 1.34 | 0.00 | - | 141 | 337 |
| 111.85 | 0.00 | - | 1 | 3 | 440.00 | 1.15 | -0.02 | -1.71% | 6 | 2,175 |
| - | - | - | - | - | 441.00 | 1.21 | 0.00 | - | 1 | 509 |
| 111.34 | 0.00 | - | 2 | 0 | 442.00 | 1.68 | 0.00 | - | 3 | 81 |
| - | - | - | - | - | 443.00 | 1.62 | 0.00 | - | 1 | 103 |
| 92.50 | 0.00 | - | - | 1 | 444.00 | 1.32 | 0.00 | - | 1 | 208 |
| 111.10 | 0.00 | - | 3 | 25 | 445.00 | 1.24 | -0.02 | -1.59% | 1 | 376 |
| 103.77 | 0.00 | - | 2 | 110 | 450.00 | 1.40 | +0.03 | +2.19% | 659 | 7,603 |
| 98.35 | 0.00 | - | 3 | 25 | 455.00 | 1.47 | -0.01 | -0.68% | 6 | 2,531 |
| 93.67 | 0.00 | - | 2 | 65 | 460.00 | 1.61 | -0.01 | -0.62% | 25 | 2,427 |
| 89.39 | 0.00 | - | 2 | 32 | 465.00 | 1.76 | 0.00 | - | 41 | 2,087 |
| 85.11 | 0.00 | - | 4 | 551 | 470.00 | 1.84 | -0.08 | -4.17% | 11 | 8,146 |
| 78.73 | 0.00 | - | 1 | 85 | 475.00 | 1.99 | -0.12 | -5.69% | 9 | 3,282 |
| 74.42 | 0.00 | - | 1 | 79 | 480.00 | 2.33 | +0.01 | +0.43% | 156 | 4,131 |
| 68.61 | 0.00 | - | 1 | 69 | 485.00 | 2.59 | +0.06 | +2.37% | 10 | 9,120 |
| 64.28 | 0.00 | - | 2 | 646 | 490.00 | 2.82 | +0.03 | +1.08% | 26 | 9,250 |
| 62.21 | 0.00 | - | 2 | 40 | 495.00 | 3.17 | +0.03 | +0.96% | 42 | 1,251 |
| 55.35 | -2.15 | -3.74% | 5 | 237 | 500.00 | 3.63 | +0.10 | +2.83% | 508 | 11,135 |
| 52.75 | 0.00 | - | 3 | 221 | 505.00 | 4.21 | +0.06 | +1.45% | 43 | 7,369 |
| 49.02 | 0.00 | - | 2 | 647 | 510.00 | 4.58 | +0.21 | +4.81% | 355 | 7,586 |
| 42.85 | -1.61 | -3.62% | 7 | 1,977 | 515.00 | 5.14 | +0.11 | +2.19% | 105 | 4,195 |
| 38.40 | -1.35 | -3.40% | 18 | 2,565 | 520.00 | 5.92 | +0.29 | +5.15% | 289 | 12,221 |
| 33.50 | -2.08 | -5.85% | 11 | 5,799 | 525.00 | 6.73 | +0.36 | +5.65% | 67 | 4,786 |
| 29.75 | -1.49 | -4.77% | 13 | 9,971 | 530.00 | 7.62 | +0.27 | +3.67% | 646 | 8,203 |
| 26.42 | -0.16 | -0.60% | 117 | 1,569 | 535.00 | 8.83 | +0.45 | +5.37% | 103 | 2,682 |
| 22.88 | -0.45 | -1.93% | 139 | 2,437 | 540.00 | 10.30 | +0.59 | +6.08% | 203 | 8,974 |
| 19.10 | -0.97 | -4.83% | 261 | 3,445 | 545.00 | 11.93 | +0.85 | +7.67% | 1,899 | 4,882 |
| 15.54 | -1.29 | -7.66% | 321 | 4,262 | 550.00 | 13.59 | +0.71 | +5.51% | 235 | 960 |
| 13.17 | -0.82 | -5.86% | 755 | 2,397 | 555.00 | 15.78 | +0.41 | +2.67% | 34 | 525 |
| 10.59 | -0.92 | -7.99% | 681 | 5,071 | 560.00 | 18.55 | -0.42 | -2.21% | 11 | 56 |
| 8.08 | -0.71 | -8.08% | 238 | 3,701 | 565.00 | 21.04 | +0.28 | +1.35% | 5 | 83 |
| 6.17 | -0.68 | -9.93% | 516 | 2,571 | 570.00 | 26.45 | +1.74 | +7.04% | 4 | 38 |
| 4.50 | -0.87 | -16.20% | 486 | 2,751 | 575.00 | 27.42 | -3.73 | -11.97% | 1 | 11 |
| 3.42 | -0.48 | -12.31% | 630 | 2,383 | 580.00 | 35.60 | 0.00 | - | 1 | 0 |
| 2.87 | -0.02 | -0.69% | 26 | 2,399 | 585.00 | 63.12 | 0.00 | - | 1 | 0 |
| 1.80 | -0.26 | -12.62% | 110 | 1,908 | 590.00 | - | - | - | - | - |
| 1.29 | -0.40 | -23.67% | 35 | 1,388 | 595.00 | - | - | - | - | - |
| 0.88 | -0.18 | -16.98% | 63 | 3,543 | 600.00 | - | - | - | - | - |
| 0.68 | -0.12 | -15.00% | 38 | 1,171 | 605.00 | - | - | - | - | - |
| 0.46 | -0.08 | -14.81% | 30 | 2,711 | 610.00 | - | - | - | - | - |
| 0.34 | -0.08 | -19.05% | 8 | 1,474 | 615.00 | - | - | - | - | - |
| 0.31 | -0.02 | -6.06% | 29 | 2,262 | 620.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 33 | 916 | 625.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 4 | 1,276 | 630.00 | - | - | - | - | - |
| 0.17 | -0.03 | -15.00% | 6 | 271 | 635.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 581 | 640.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 149 | 645.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 6 | 1,825 | 650.00 | 128.39 | 0.00 | - | - | 0 |
| 0.09 | -0.01 | -10.00% | 1 | 995 | 655.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 2 | 660.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 20 | 30 | 665.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 23 | 1,028 | 670.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 23 | 675.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 113 | 680.00 | - | - | - | - | - |
