認購期權
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.06 | 0.00 | - | 96 | 44 | 3.00 | 0.01 | 0.00 | - | 15 | 12,205 |
| 49.10 | 0.00 | - | 1 | 1 | 4.00 | 0.01 | 0.00 | - | 15 | 1,642 |
| 69.00 | +1.00 | +1.47% | 1 | 90 | 5.00 | 0.09 | 0.00 | - | 1 | 2,472 |
| 43.77 | 0.00 | - | 20 | 1 | 6.00 | 0.05 | 0.00 | - | 1 | 756 |
| 53.05 | 0.00 | - | 4 | 5 | 7.00 | 0.10 | 0.00 | - | 10 | 831 |
| 55.00 | 0.00 | - | 10 | 25 | 8.00 | 0.09 | 0.00 | - | 2 | 324 |
| 65.58 | 0.00 | - | 1 | 55 | 9.00 | 0.09 | 0.00 | - | 10 | 562 |
| 66.85 | 0.00 | - | 2 | 329 | 10.00 | 0.12 | -0.01 | -7.69% | 2 | 2,991 |
| 63.05 | 0.00 | - | 5 | 145 | 11.00 | 0.09 | 0.00 | - | 1 | 336 |
| 47.50 | 0.00 | - | 2 | 12 | 12.00 | 0.19 | 0.00 | - | 1 | 275 |
| 61.00 | 0.00 | - | 175 | 189 | 13.00 | 0.28 | 0.00 | - | 1 | 386 |
| 63.40 | 0.00 | - | 3 | 19 | 14.00 | 0.20 | 0.00 | - | 1 | 219 |
| 61.70 | 0.00 | - | 1 | 692 | 15.00 | 0.22 | 0.00 | - | 2 | 1,300 |
| 57.70 | 0.00 | - | 1 | 65 | 16.00 | 0.29 | 0.00 | - | 3 | 967 |
| 57.59 | 0.00 | - | 1 | 284 | 17.00 | 0.24 | 0.00 | - | 3 | 733 |
| 49.00 | 0.00 | - | 5 | 405 | 18.00 | 0.35 | 0.00 | - | 1 | 506 |
| 55.35 | -0.10 | -0.18% | 1 | 308 | 19.00 | 0.30 | 0.00 | - | 60 | 298 |
| 54.35 | 0.00 | - | 10 | 3,069 | 20.00 | 0.37 | 0.00 | - | 1 | 1,300 |
| 54.00 | 0.00 | - | 38 | 574 | 21.00 | 0.47 | -0.33 | -41.25% | 1 | 610 |
| 53.20 | 0.00 | - | 1 | 979 | 22.00 | 0.42 | 0.00 | - | 6 | 1,636 |
| 50.68 | 0.00 | - | 24 | 721 | 23.00 | 0.52 | 0.00 | - | 4 | 269 |
| 50.78 | 0.00 | - | 4 | 656 | 24.00 | 0.50 | 0.00 | - | 11 | 565 |
| 49.53 | +1.83 | +3.84% | 5 | 3,769 | 25.00 | 0.53 | -0.04 | -7.02% | 2 | 2,950 |
| 47.82 | 0.00 | - | 1 | 555 | 26.00 | 0.56 | -0.54 | -49.09% | 2 | 704 |
| 45.70 | -2.90 | -5.97% | 1 | 846 | 27.00 | 0.68 | 0.00 | - | 1 | 501 |
| 47.56 | 0.00 | - | 2 | 712 | 28.00 | 0.70 | 0.00 | - | 9 | 539 |
| 45.89 | 0.00 | - | 8 | 267 | 29.00 | 0.83 | 0.00 | - | 1 | 1,431 |
| 45.26 | +2.29 | +5.33% | 6 | 4,278 | 30.00 | 0.93 | +0.08 | +9.41% | 4 | 4,640 |
| 43.00 | 0.00 | - | 12 | 637 | 31.00 | 1.03 | 0.00 | - | 50 | 579 |
| 43.64 | 0.00 | - | 3 | 316 | 32.00 | 0.92 | 0.00 | - | 3 | 545 |
| 41.61 | -3.49 | -7.74% | 3 | 446 | 33.00 | 1.05 | 0.00 | - | 2 | 635 |
| 42.40 | 0.00 | - | 4 | 590 | 34.00 | 1.18 | -0.01 | -0.84% | 5 | 343 |
| 40.54 | +1.54 | +3.95% | 11 | 6,416 | 35.00 | 1.12 | -0.15 | -11.81% | 7 | 3,443 |
| 39.95 | 0.00 | - | 1 | 501 | 36.00 | 1.28 | 0.00 | - | 11 | 560 |
| 37.32 | 0.00 | - | 3 | 707 | 37.00 | 1.43 | 0.00 | - | 1 | 720 |
| 37.50 | +1.65 | +4.60% | 2 | 1,019 | 38.00 | 1.51 | -0.04 | -2.58% | 1 | 758 |
| 36.55 | +0.51 | +1.42% | 3 | 532 | 39.00 | 1.62 | 0.00 | - | 1 | 256 |
| 36.36 | +2.46 | +7.26% | 6 | 8,010 | 40.00 | 1.61 | -0.19 | -10.56% | 5 | 2,799 |
| 33.25 | 0.00 | - | 6 | 955 | 41.00 | 1.80 | 0.00 | - | 2 | 203 |
| 34.97 | 0.00 | - | 5 | 1,100 | 42.00 | 1.93 | -0.09 | -4.46% | 5 | 395 |
| 33.43 | +1.88 | +5.96% | 4 | 2,820 | 43.00 | 2.15 | 0.00 | - | 12 | 200 |
| 32.67 | +2.15 | +7.04% | 4 | 844 | 44.00 | 2.35 | 0.00 | - | 8 | 182 |
| 31.92 | +1.52 | +5.00% | 31 | 8,603 | 45.00 | 2.32 | -0.23 | -9.02% | 3 | 2,462 |
| 30.94 | -1.96 | -5.96% | 5 | 2,127 | 46.00 | 2.50 | -0.13 | -4.94% | 1 | 187 |
| 29.25 | -0.30 | -1.02% | 3 | 1,088 | 47.00 | 2.48 | 0.00 | - | 1 | 280 |
| 28.00 | 0.00 | - | 7 | 896 | 48.00 | 2.90 | 0.00 | - | 4 | 394 |
| 31.22 | 0.00 | - | 30 | 879 | 49.00 | 3.11 | 0.00 | - | 6 | 243 |
| 27.56 | +1.56 | +6.00% | 18 | 5,704 | 50.00 | 3.07 | -0.38 | -11.01% | 2 | 2,972 |
| 29.58 | 0.00 | - | 7 | 733 | 51.00 | 3.60 | 0.00 | - | 5 | 381 |
| 26.75 | -0.54 | -1.98% | 1 | 2,223 | 52.00 | 3.82 | 0.00 | - | 5 | 199 |
| 26.08 | 0.00 | - | 1 | 871 | 53.00 | 3.85 | -0.20 | -4.94% | 1 | 181 |
| 23.49 | 0.00 | - | 20 | 811 | 54.00 | 4.15 | 0.00 | - | 1 | 1,491 |
| 24.21 | +2.21 | +10.05% | 4 | 3,847 | 55.00 | 4.16 | -0.47 | -10.15% | 2 | 2,079 |
| 21.95 | 0.00 | - | 5 | 755 | 56.00 | 4.55 | 0.00 | - | 1 | 284 |
| 21.57 | 0.00 | - | 10 | 515 | 57.00 | 4.92 | 0.00 | - | 3 | 525 |
| 21.38 | +0.48 | +2.30% | 2 | 557 | 58.00 | 5.20 | +0.05 | +0.97% | 13 | 440 |
| 19.57 | 0.00 | - | 12 | 655 | 59.00 | 5.46 | -0.19 | -3.36% | 10 | 853 |
| 20.20 | +0.69 | +3.54% | 5 | 6,588 | 60.00 | 5.55 | -0.45 | -7.50% | 3 | 1,404 |
| 19.39 | 0.00 | - | 2 | 87 | 61.00 | 6.10 | -0.05 | -0.81% | 1 | 29 |
| 17.50 | 0.00 | - | 2 | 207 | 62.00 | 6.12 | -0.51 | -7.69% | 1 | 56 |
| 17.80 | +0.55 | +3.19% | 2 | 92 | 63.00 | 6.48 | -0.17 | -2.56% | 3 | 18 |
| 19.02 | 0.00 | - | 11 | 92 | 64.00 | 7.07 | -0.22 | -3.02% | 10 | 56 |
| 17.50 | +1.80 | +11.46% | 23 | 4,398 | 65.00 | 7.25 | -0.60 | -7.64% | 45 | 1,125 |
| 17.15 | 0.00 | - | 2 | 189 | 66.00 | 7.80 | 0.00 | - | 2 | 40 |
| 16.35 | 0.00 | - | 1 | 154 | 67.00 | 8.65 | 0.00 | - | 2 | 23 |
| 14.35 | 0.00 | - | 38 | 132 | 68.00 | 8.25 | -0.80 | -8.84% | 3 | 25 |
| 14.80 | 0.00 | - | 1 | 331 | 69.00 | 9.50 | 0.00 | - | 17 | 40 |
| 14.65 | +1.85 | +14.45% | 113 | 5,569 | 70.00 | 9.05 | -0.90 | -9.05% | 1 | 400 |
| 12.88 | 0.00 | - | 2 | 32 | 71.00 | 9.50 | -0.70 | -6.86% | 16 | 52 |
| 12.96 | +1.16 | +9.83% | 3 | 174 | 72.00 | 10.45 | -0.20 | -1.88% | 2 | 19 |
| 12.30 | +0.42 | +3.54% | 2 | 80 | 73.00 | 10.75 | -0.65 | -5.70% | 9 | 62 |
| 11.96 | +0.61 | +5.37% | 4 | 113 | 74.00 | 10.95 | -0.75 | -6.41% | 10 | 76 |
| 11.80 | +1.45 | +14.01% | 141 | 2,889 | 75.00 | 11.82 | -0.18 | -1.50% | 3 | 276 |
| 11.35 | +0.20 | +1.79% | 5 | 82 | 76.00 | 10.86 | 0.00 | - | - | 11 |
| 10.59 | +0.50 | +4.96% | 1 | 91 | 77.00 | 13.22 | 0.00 | - | 2 | 11 |
| 10.95 | 0.00 | - | 1 | 63 | 78.00 | 13.69 | 0.00 | - | 1 | 81 |
| 9.43 | -0.32 | -3.28% | 1 | 49 | 79.00 | 13.30 | 0.00 | - | 1 | 0 |
| 9.45 | +0.60 | +6.78% | 260 | 3,112 | 80.00 | 13.95 | -0.95 | -6.38% | 8 | 457 |
| 8.80 | -2.20 | -20.00% | 1 | 186 | 81.00 | - | - | - | - | - |
| 8.95 | 0.00 | - | 8 | 296 | 82.00 | - | - | - | - | - |
| 8.25 | -2.65 | -24.31% | 13 | 35 | 83.00 | 16.80 | 0.00 | - | - | 1 |
| 8.25 | 0.00 | - | 1 | 17 | 84.00 | - | - | - | - | - |
| 7.84 | +1.15 | +17.19% | 3 | 4,739 | 85.00 | 17.20 | -0.40 | -2.27% | 1 | 232 |
| 6.16 | +0.86 | +16.23% | 1 | 3,185 | 90.00 | 21.70 | 0.00 | - | 3 | 37 |
| 5.00 | +0.90 | +21.95% | 1 | 3,124 | 95.00 | 24.65 | +1.75 | +7.64% | 12 | 42 |
| 3.50 | +0.20 | +6.06% | 14 | 1,023 | 100.00 | 29.80 | 0.00 | - | 27 | 19 |
| 3.00 | 0.00 | - | 2 | 134 | 105.00 | 33.45 | 0.00 | - | 3 | 3 |
| 2.45 | +0.40 | +19.51% | 17 | 830 | 110.00 | 36.90 | 0.00 | - | 10 | 123 |
