認購期權
2025年1月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 340.00 | 1.46 | +0.02 | +1.39% | 3 | 24 |
| - | - | - | - | - | 345.00 | 1.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 360.00 | 1.70 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 365.00 | 1.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 370.00 | 1.71 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 375.00 | 2.15 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 380.00 | 2.25 | +0.27 | +13.64% | 1 | 23 |
| - | - | - | - | - | 390.00 | 2.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 395.00 | 2.43 | 0.00 | - | 1 | 1 |
| 140.25 | 0.00 | - | - | 1 | 400.00 | 2.94 | +0.40 | +15.75% | 1 | 15 |
| - | - | - | - | - | 405.00 | 2.52 | 0.00 | - | - | 1 |
| 135.23 | 0.00 | - | 1 | 2 | 410.00 | 2.89 | -0.26 | -8.25% | 1 | 24 |
| - | - | - | - | - | 415.00 | 2.85 | 0.00 | - | - | 3 |
| 121.84 | 0.00 | - | 1 | 2 | 420.00 | 3.17 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 425.00 | 3.29 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 430.00 | 4.02 | 0.00 | - | 1 | 19 |
| 110.08 | 0.00 | - | - | 1 | 435.00 | 3.91 | 0.00 | - | - | 1 |
| 104.86 | 0.00 | - | 1 | 3 | 440.00 | 4.60 | 0.00 | - | 3 | 19 |
| 100.14 | 0.00 | - | - | 0 | 445.00 | - | - | - | - | - |
| 86.77 | 0.00 | - | 1 | 1 | 450.00 | 5.60 | 0.00 | - | 13 | 23 |
| - | - | - | - | - | 455.00 | 5.21 | 0.00 | - | 6 | 15 |
| 79.26 | 0.00 | - | - | 1 | 460.00 | 6.28 | 0.00 | - | 2 | 75 |
| - | - | - | - | - | 462.00 | 6.31 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 463.00 | 5.88 | 0.00 | - | 3 | 4 |
| 75.92 | 0.00 | - | - | 1 | 464.00 | 7.21 | 0.00 | - | - | 1 |
| 77.45 | 0.00 | - | 1 | 34 | 465.00 | 7.35 | 0.00 | - | 20 | 30 |
| - | - | - | - | - | 466.00 | 7.64 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 467.00 | 6.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 468.00 | 6.85 | 0.00 | - | - | 5 |
| 71.86 | 0.00 | - | - | 1 | 469.00 | 6.62 | 0.00 | - | 1 | 1 |
| 73.25 | 0.00 | - | 1 | 4 | 470.00 | 7.32 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 471.00 | 6.61 | 0.00 | - | - | 1 |
| - | - | - | - | - | 472.00 | 7.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 473.00 | 7.67 | 0.00 | - | 1 | 1 |
| 74.54 | 0.00 | - | 6 | 6 | 475.00 | 8.36 | 0.00 | - | 2 | 17 |
| 68.27 | 0.00 | - | 2 | 2 | 480.00 | 9.05 | 0.00 | - | 6 | 17 |
| 70.04 | 0.00 | - | - | 1 | 481.00 | - | - | - | - | - |
| - | - | - | - | - | 482.00 | 7.99 | 0.00 | - | 3 | 3 |
| 67.88 | 0.00 | - | 5 | 6 | 485.00 | 10.42 | 0.00 | - | - | 5 |
| 67.29 | 0.00 | - | - | 0 | 486.00 | - | - | - | - | - |
| 64.48 | 0.00 | - | 2 | 2 | 487.00 | 9.68 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 488.00 | 9.14 | 0.00 | - | 3 | 3 |
| 61.28 | 0.00 | - | 2 | 5 | 490.00 | 10.92 | +0.95 | +9.53% | 2 | 9 |
| - | - | - | - | - | 492.00 | 12.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 493.00 | 9.52 | 0.00 | - | 2 | 1 |
| 54.30 | -3.82 | -6.57% | 2 | 26 | 495.00 | 11.34 | 0.00 | - | 1 | 101 |
| - | - | - | - | - | 496.00 | 11.40 | 0.00 | - | 2 | 1 |
| 48.48 | -8.28 | -14.59% | 8 | 1 | 497.00 | 10.69 | 0.00 | - | - | 1 |
| 48.70 | -1.64 | -3.26% | 4 | 5 | 498.00 | - | - | - | - | - |
| 49.60 | 0.00 | - | 8 | 5 | 499.00 | 10.77 | 0.00 | - | 1 | 1 |
| 48.08 | 0.00 | - | 5 | 10 | 500.00 | 11.90 | -0.59 | -4.72% | 8 | 61 |
| 52.09 | 0.00 | - | 8 | 6 | 502.00 | 11.12 | 0.00 | - | 2 | 1 |
| 53.09 | 0.00 | - | - | 1 | 503.00 | - | - | - | - | - |
| 49.23 | 0.00 | - | - | 6 | 504.00 | 13.19 | 0.00 | - | 2 | 5 |
| 43.06 | -2.82 | -6.15% | 1 | 7 | 505.00 | 13.15 | +0.28 | +2.18% | 10 | 6 |
| 49.06 | 0.00 | - | 6 | 7 | 506.00 | 12.96 | 0.00 | - | 2 | 71 |
| 46.97 | 0.00 | - | 6 | 12 | 507.00 | - | - | - | - | - |
| - | - | - | - | - | 508.00 | 12.53 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 509.00 | 12.69 | 0.00 | - | 2 | 2 |
| 39.26 | -8.48 | -17.76% | 1 | 9 | 510.00 | 14.40 | +0.17 | +1.19% | 10 | 17 |
| - | - | - | - | - | 511.00 | 13.20 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 512.00 | 15.75 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 513.00 | 16.64 | +3.13 | +23.17% | 1 | 6 |
| - | - | - | - | - | 514.00 | 13.63 | 0.00 | - | - | 52 |
| 45.09 | 0.00 | - | 1 | 3 | 515.00 | 14.25 | 0.00 | - | 10 | 95 |
| 43.80 | 0.00 | - | 1 | 1 | 516.00 | - | - | - | - | - |
| 42.84 | 0.00 | - | 1 | 1 | 517.00 | 17.10 | 0.00 | - | 5 | 5 |
| 42.50 | 0.00 | - | 1 | 2 | 518.00 | 17.25 | 0.00 | - | 1 | 4 |
| 36.29 | 0.00 | - | 6 | 7 | 519.00 | 19.55 | 0.00 | - | 1 | 1 |
| 33.32 | -7.69 | -18.75% | 4 | 54 | 520.00 | 17.80 | 0.00 | - | 19 | 213 |
| 33.83 | -3.75 | -9.98% | 2 | 2 | 521.00 | - | - | - | - | - |
| - | - | - | - | - | 522.00 | 18.51 | +0.39 | +2.15% | 6 | 4 |
| 37.78 | 0.00 | - | 1 | 0 | 523.00 | 19.45 | +1.80 | +10.20% | 1 | 2 |
| - | - | - | - | - | 524.00 | 21.06 | +2.46 | +13.23% | 1 | 15 |
| 32.37 | +0.58 | +1.82% | 2 | 24 | 525.00 | 17.58 | 0.00 | - | 56 | 67 |
| 31.51 | 0.00 | - | 1 | 7 | 526.00 | 17.53 | 0.00 | - | - | 2 |
| 32.61 | 0.00 | - | 10 | 77 | 527.00 | 19.74 | 0.00 | - | 1 | 16 |
| 32.00 | 0.00 | - | 2 | 2 | 528.00 | - | - | - | - | - |
| 33.00 | 0.00 | - | 1 | 1 | 529.00 | 22.10 | +1.61 | +7.86% | 1 | 4 |
| 28.06 | 0.00 | - | 1 | 37 | 530.00 | 19.20 | -2.94 | -13.28% | 32 | 376 |
| 27.42 | 0.00 | - | 1 | 4 | 531.00 | 21.65 | 0.00 | - | 40 | 90 |
| - | - | - | - | - | 532.00 | 19.00 | 0.00 | - | - | 4 |
| 31.90 | 0.00 | - | 1 | 2 | 533.00 | 24.62 | +3.22 | +15.05% | 1,140 | 76 |
| 30.25 | 0.00 | - | 1 | 4 | 534.00 | 25.01 | +3.51 | +16.33% | 302 | 3 |
| 29.83 | 0.00 | - | 1 | 2 | 535.00 | 24.95 | +3.04 | +13.87% | 40 | 15 |
| - | - | - | - | - | 536.00 | 22.33 | 0.00 | - | 44 | 117 |
| 20.57 | -5.07 | -19.77% | 236 | 33 | 540.00 | 27.81 | +3.16 | +12.82% | 1 | 120 |
| 19.01 | -5.53 | -22.53% | 2 | 5 | 545.00 | 26.56 | 0.00 | - | 1 | 2 |
| 15.28 | -1.67 | -9.85% | 46 | 18 | 550.00 | 31.30 | +3.33 | +11.91% | 2 | 4 |
| 13.64 | -5.50 | -28.74% | 2 | 1 | 555.00 | 33.81 | 0.00 | - | 2 | 2 |
| 11.38 | -1.43 | -11.16% | 8 | 201 | 560.00 | 37.28 | 0.00 | - | 2 | 12 |
| 14.62 | 0.00 | - | - | 0 | 565.00 | 40.44 | 0.00 | - | - | 1 |
| 8.06 | -1.12 | -12.20% | 1 | 76 | 570.00 | 41.95 | 0.00 | - | 1 | 3 |
| 8.55 | 0.00 | - | 2 | 21 | 575.00 | 43.44 | 0.00 | - | - | 0 |
| 7.22 | 0.00 | - | 2 | 91 | 580.00 | 48.93 | 0.00 | - | 10 | 0 |
| 7.54 | 0.00 | - | - | 11 | 585.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 5 | 590.00 | 69.54 | +8.34 | +13.63% | 3 | 1 |
| 5.91 | 0.00 | - | - | 3 | 595.00 | 69.26 | 0.00 | - | - | 0 |
| 3.71 | 0.00 | - | 4 | 11 | 600.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 2 | 2 | 605.00 | - | - | - | - | - |
| 2.14 | 0.00 | - | 1 | 10 | 610.00 | 92.06 | 0.00 | - | - | 0 |
| 2.45 | 0.00 | - | 4 | 1 | 615.00 | 85.69 | 0.00 | - | 4 | 0 |
| 1.44 | 0.00 | - | 1 | 1 | 620.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 1 | 625.00 | - | - | - | - | - |
| 0.60 | -0.06 | -9.09% | 4 | 7 | 640.00 | - | - | - | - | - |
| 0.42 | -0.08 | -16.00% | 1 | 224 | 645.00 | - | - | - | - | - |
