上海期货交易所06月22日氧化铝期权收盘行情
发布时间：2026年06月22日 15:05
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 成交额 | 持仓量 |
|---|
| ao2607C2200 | | | | 654 | 654 | | | |
| ao2607C2250 | | | | 604 | 604 | | | |
| ao2607C2300 | | | | 554 | 554 | | | |
| ao2607C2350 | | | | 504 | 504 | | | |
| ao2607C2400 | | | | 454 | 454 | | | 11 |
| ao2607C2450 | | | | 404 | 404 | | | 7 |
| ao2607C2500 | 384 | 384 | 332 | 332 | 354 | 2 | 1.432 | 109 |
| ao2607C2550 | | | | 304 | 304 | | | 156 |
| ao2607C2600 | | | | 254 | 254 | | | 248 |
| ao2607C2650 | 217.5 | 226 | 167.5 | 201.5 | 204 | 86 | 34.09 | 378 |
| ao2607C2700 | 188.5 | 189 | 116.5 | 148 | 155.5 | 562 | 183.737 | 4,344 |
| ao2607C2750 | 85.5 | 138 | 73 | 104.5 | 109.5 | 348 | 69.312 | 2,061 |
| ao2607C2800 | 54 | 98.5 | 39 | 61 | 69.5 | 6,285 | 766.492 | 6,715 |
| ao2607C2850 | 25 | 58 | 19.5 | 30.5 | 38.5 | 14,162 | 891.172 | 5,138 |
| ao2607C2900 | 15 | 32.5 | 10 | 15 | 18.5 | 42,529 | 1,553.437 | 10,701 |
| ao2607C2950 | 6 | 17.5 | 4 | 6.5 | 7.5 | 14,391 | 251.269 | 4,660 |
| ao2607C3000 | 4 | 8.5 | 2 | 3.5 | 2.5 | 30,792 | 287.235 | 25,039 |
| ao2607C3050 | 1 | 3.5 | 0.5 | 1 | 0.5 | 3,847 | 12.522 | 6,123 |
| ao2607C3100 | 1 | 1.5 | 0.5 | 0.5 | 0.5 | 3,577 | 6.354 | 8,211 |
| ao2607C3150 | 1 | 1.5 | 0.5 | 0.5 | 0.5 | 1,024 | 1.196 | 1,942 |
| ao2607C3200 | 0.5 | 2.5 | 0.5 | 0.5 | 0.5 | 2,718 | 4.281 | 6,930 |
| ao2607C3250 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 126 | 0.142 | 920 |
| ao2607C3300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 11 | 0.011 | 1,478 |
| ao2607C3350 | | | | 0.5 | 0.5 | | | 485 |
| ao2607C3400 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 116 | 0.116 | 2,438 |
| ao2607C3450 | | | | 0.5 | 0.5 | | | 747 |
| ao2607C3500 | | | | 0.5 | 0.5 | | | 446 |
| ao2607C3550 | | | | 0.5 | 0.5 | | | 260 |
| ao2607C3600 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 94 | 0.094 | 11,744 |
| ao2607P2200 | | | | 0.5 | 0.5 | | | 119 |
| ao2607P2250 | | | | 0.5 | 0.5 | | | 456 |
| ao2607P2300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 50 | 0.05 | 686 |
| ao2607P2350 | | | | 0.5 | 0.5 | | | 200 |
| ao2607P2400 | | | | 0.5 | 0.5 | | | 302 |
| ao2607P2450 | | | | 0.5 | 0.5 | | | 748 |
| ao2607P2500 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 20 | 0.02 | 1,680 |
| ao2607P2550 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 62 | 0.062 | 1,017 |
| ao2607P2600 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 3,854 | 3.902 | 7,264 |
| ao2607P2650 | 1 | 1 | 0.5 | 0.5 | 0.5 | 2,240 | 2.67 | 3,548 |
| ao2607P2700 | 3.5 | 3.5 | 0.5 | 1 | 1.5 | 10,397 | 26.446 | 12,511 |
| ao2607P2750 | 7.5 | 8 | 1.5 | 2.5 | 5.5 | 17,975 | 144.946 | 7,808 |
| ao2607P2800 | 20 | 24.5 | 5 | 9.5 | 15.5 | 36,196 | 985.541 | 7,407 |
| ao2607P2850 | 33.5 | 54.5 | 15 | 27.5 | 34.5 | 9,121 | 591.795 | 2,744 |
| ao2607P2900 | 48 | 94.5 | 40.5 | 61 | 64.5 | 704 | 91.71 | 929 |
| ao2607P2950 | 78.5 | 140 | 69.5 | 106.5 | 103.5 | 202 | 44.057 | 314 |
| ao2607P3000 | 163.5 | 186 | 121 | 175 | 148.5 | 147 | 44.379 | 478 |
| ao2607P3050 | 165 | 234 | 165 | 211 | 196.5 | 117 | 46.053 | 114 |
| ao2607P3100 | | | | 246 | 246 | | | 2 |
| ao2607P3150 | | | | 296 | 296 | | | 2 |
| ao2607P3200 | | | | 346 | 346 | | | 3 |
| ao2607P3250 | | | | 396 | 396 | | | 1 |
| ao2607P3300 | | | | 446 | 446 | | | 1 |
| ao2607P3350 | | | | 496 | 496 | | | 2 |
| ao2607P3400 | | | | 546 | 546 | | | 1 |
| ao2607P3450 | | | | 596 | 596 | | | 1 |
| ao2607P3500 | | | | 646 | 646 | | | 1 |
| ao2607P3550 | | | | 696 | 696 | | | 1 |
| ao2607P3600 | | | | 746 | 746 | | | |
| ao2608C2250 | | | | 633 | 633 | | | |
| ao2608C2300 | | | | 583 | 583 | | | |
| ao2608C2350 | | | | 533 | 533 | | | |
| ao2608C2400 | | | | 483.5 | 483.5 | | | |
| ao2608C2450 | | | | 435 | 435 | | | 5 |
| ao2608C2500 | | | | 387 | 387 | | | 3 |
| ao2608C2550 | | | | 340 | 340 | | | 13 |
| ao2608C2600 | | | | 295.5 | 295.5 | | | 50 |
| ao2608C2650 | 258.5 | 258.5 | 218.5 | 218.5 | 252.5 | 18 | 8.813 | 112 |
| ao2608C2700 | 231.5 | 231.5 | 169 | 190.5 | 213 | 71 | 28.066 | 142 |
| ao2608C2750 | 171 | 172 | 133 | 154 | 176.5 | 35 | 10.078 | 235 |
| ao2608C2800 | 147 | 147.5 | 104 | 115 | 143.5 | 108 | 28.168 | 345 |
| ao2608C2850 | 100 | 119 | 79 | 92 | 114.5 | 58 | 11.516 | 441 |
| ao2608C2900 | 70 | 122.5 | 58.5 | 74.5 | 90 | 272 | 40.817 | 1,528 |
| ao2608C2950 | 59 | 75 | 46 | 54 | 69 | 224 | 27.215 | 600 |
| ao2608C3000 | 36 | 64.5 | 36 | 46 | 52 | 1,416 | 126.621 | 1,631 |
| ao2608C3050 | 47 | 47 | 29.5 | 36.5 | 38.5 | 364 | 26.164 | 475 |
| ao2608C3100 | 32 | 45 | 22.5 | 29.5 | 27.5 | 304 | 17.277 | 526 |
| ao2608C3150 | 26 | 28 | 20 | 24 | 19.5 | 127 | 5.752 | 158 |
| ao2608C3200 | 16 | 32 | 15.5 | 18 | 13.5 | 587 | 22.206 | 890 |
| ao2608C3250 | 22.5 | 22.5 | 14 | 16 | 9 | 79 | 2.437 | 158 |
| ao2608C3300 | 19 | 19 | 12 | 12.5 | 6 | 107 | 2.458 | 117 |
| ao2608C3350 | 17 | 17 | 9.5 | 10.5 | 4 | 173 | 3.527 | 108 |
| ao2608C3400 | 11 | 11 | 8.5 | 9 | 2.5 | 89 | 1.657 | 127 |
| ao2608C3450 | 9 | 9 | 7.5 | 8.5 | 1.5 | 89 | 1.331 | 354 |
| ao2608C3500 | 8 | 9.5 | 6 | 7.5 | 1 | 1,053 | 14.719 | 1,753 |
| ao2608P2250 | | | | 0.5 | 0.5 | | | 171 |
| ao2608P2300 | 1 | 1 | 1 | 1 | 0.5 | 17 | 0.032 | 212 |
| ao2608P2350 | 1 | 1 | 1 | 1 | 0.5 | 51 | 0.091 | 169 |
| ao2608P2400 | 1.5 | 1.5 | 1.5 | 1.5 | 1 | 55 | 0.165 | 356 |
| ao2608P2450 | 1.5 | 1.5 | 1.5 | 1.5 | 2 | 38 | 0.121 | 118 |
| ao2608P2500 | 2 | 3 | 2 | 2.5 | 4.5 | 116 | 0.643 | 527 |
| ao2608P2550 | 3.5 | 4.5 | 3 | 4 | 7.5 | 75 | 0.573 | 477 |
| ao2608P2600 | 1 | 8 | 1 | 7.5 | 12.5 | 334 | 4.039 | 946 |
| ao2608P2650 | 12 | 14 | 9 | 9.5 | 20 | 216 | 4.895 | 453 |
| ao2608P2700 | 14 | 23 | 14 | 16 | 30 | 171 | 6.502 | 256 |
| ao2608P2750 | 27.5 | 37.5 | 22.5 | 28.5 | 43.5 | 286 | 17.021 | 510 |
| ao2608P2800 | 37.5 | 58 | 36 | 49 | 60.5 | 396 | 37.549 | 656 |
| ao2608P2850 | 55 | 82 | 53.5 | 66 | 81.5 | 313 | 46.51 | 424 |
| ao2608P2900 | 82 | 113.5 | 80 | 93.5 | 107 | 89 | 17.718 | 232 |
| ao2608P2950 | 116.5 | 147.5 | 116.5 | 127 | 136 | 64 | 17.404 | 133 |
| ao2608P3000 | 153 | 187.5 | 147.5 | 177.5 | 169 | 52 | 17.681 | 133 |
| ao2608P3050 | 190.5 | 226 | 189.5 | 226 | 205.5 | 19 | 7.863 | 92 |
| ao2608P3100 | | | | 244.5 | 244.5 | | | 2 |
| ao2608P3150 | | | | 286.5 | 286.5 | | | |
| ao2608P3200 | | | | 330.5 | 330.5 | | | |
| ao2608P3250 | | | | 376 | 376 | | | |
| ao2608P3300 | | | | 422.5 | 422.5 | | | |
| ao2608P3350 | | | | 470.5 | 470.5 | | | |
| ao2608P3400 | | | | 519 | 519 | | | |
| ao2608P3450 | | | | 568 | 568 | | | |
| ao2608P3500 | | | | 617.5 | 617.5 | | | |
| ao2609C2300 | | | | 623.5 | 623.5 | | | 17 |
| ao2609C2350 | | | | 574.5 | 574.5 | | | 11 |
| ao2609C2400 | | | | 526 | 526 | | | 6 |
| ao2609C2450 | | | | 478.5 | 478.5 | | | 4 |
| ao2609C2500 | | | | 432.5 | 432.5 | | | 15 |
| ao2609C2550 | | | | 387.5 | 387.5 | | | 8 |
| ao2609C2600 | 351.5 | 351.5 | 351.5 | 351.5 | 344.5 | 6 | 4.218 | 22 |
| ao2609C2650 | 285.5 | 285.5 | 252.5 | 270.5 | 303.5 | 55 | 30.08 | 227 |
| ao2609C2700 | 280 | 288 | 213.5 | 230 | 264.5 | 107 | 52.061 | 202 |
| ao2609C2750 | 215.5 | 217.5 | 174 | 181 | 228.5 | 50 | 20.15 | 352 |
| ao2609C2800 | 166.5 | 208 | 140 | 165 | 195.5 | 139 | 46.483 | 2,439 |
| ao2609C2850 | 160 | 168.5 | 115 | 135 | 166 | 178 | 50.335 | 1,522 |
| ao2609C2900 | 110 | 145.5 | 92.5 | 109.5 | 139 | 636 | 147.189 | 4,242 |
| ao2609C2950 | 124 | 124 | 80 | 94.5 | 115.5 | 362 | 68.27 | 1,000 |
| ao2609C3000 | 70.5 | 99 | 68 | 80.5 | 94.5 | 9,913 | 1,647.265 | 14,803 |
| ao2609C3050 | 73 | 84 | 58 | 68 | 76.5 | 272 | 38.739 | 951 |
| ao2609C3100 | 65 | 71.5 | 49.5 | 58 | 61.5 | 682 | 82.81 | 1,573 |
| ao2609C3150 | 64 | 64 | 44.5 | 50 | 49 | 295 | 30.768 | 824 |
| ao2609C3200 | 52 | 52.5 | 38 | 44 | 38.5 | 666 | 61.996 | 1,236 |
| ao2609C3250 | 45 | 45 | 33.5 | 38 | 30 | 277 | 21.846 | 618 |
| ao2609C3300 | 38 | 38 | 30.5 | 33.5 | 23 | 305 | 20.938 | 1,083 |
| ao2609C3350 | 32.5 | 32.5 | 27 | 30.5 | 17.5 | 113 | 6.694 | 370 |
| ao2609C3400 | 30 | 30 | 24 | 27.5 | 13 | 129 | 7.168 | 408 |
| ao2609C3450 | 26 | 27.5 | 23 | 25 | 10 | 156 | 7.653 | 421 |
| ao2609C3500 | 25 | 26.5 | 19.5 | 23 | 7 | 689 | 31.674 | 3,682 |
| ao2609C3550 | 21.5 | 21.5 | 18 | 20 | 5 | 187 | 7.193 | 354 |
| ao2609C3600 | 36.5 | 36.5 | 17.5 | 19 | 3.5 | 580 | 22.626 | 1,030 |
| ao2609C3650 | 18 | 22 | 16 | 19 | 2.5 | 3,563 | 140.876 | 8,913 |
| ao2609P2300 | 2 | 2.5 | 1.5 | 1.5 | 1 | 112 | 0.461 | 1,089 |
| ao2609P2350 | 2 | 2.5 | 1.5 | 2 | 2 | 132 | 0.558 | 276 |
| ao2609P2400 | 3.5 | 4 | 2.5 | 3 | 4 | 532 | 3.526 | 2,146 |
| ao2609P2450 | 4 | 4 | 3 | 3 | 6.5 | 84 | 0.603 | 191 |
| ao2609P2500 | 4.5 | 6 | 3.5 | 6 | 10 | 357 | 3.565 | 806 |
| ao2609P2550 | 6 | 7.5 | 6 | 6.5 | 15 | 228 | 3.231 | 610 |
| ao2609P2600 | 8 | 11.5 | 8 | 11.5 | 22 | 434 | 8.515 | 1,519 |
| ao2609P2650 | 9 | 16.5 | 9 | 14 | 31 | 332 | 8.533 | 2,825 |
| ao2609P2700 | 20 | 26 | 13 | 21.5 | 42 | 1,545 | 65.817 | 3,045 |
| ao2609P2750 | 22 | 40 | 22 | 34 | 56 | 315 | 21.068 | 1,146 |
| ao2609P2800 | 46 | 59 | 35.5 | 50.5 | 73 | 864 | 84.93 | 1,491 |
| ao2609P2850 | 50 | 84 | 50 | 72 | 93 | 258 | 36.487 | 534 |
| ao2609P2900 | 89 | 113.5 | 67.5 | 100.5 | 116 | 493 | 93.295 | 846 |
| ao2609P2950 | 104.5 | 146.5 | 96.5 | 135 | 142 | 123 | 29.168 | 94 |
| ao2609P3000 | 129 | 187.5 | 129 | 165 | 171.5 | 181 | 58.633 | 407 |
| ao2609P3050 | 164 | 224 | 164 | 212.5 | 203.5 | 148 | 57.398 | 151 |
| ao2609P3100 | 209.5 | 257 | 209.5 | 257 | 238 | 66 | 30.632 | 131 |
| ao2609P3150 | | | | 275.5 | 275.5 | | | 49 |
| ao2609P3200 | 288 | 288 | 280 | 280 | 315 | 2 | 1.136 | 15 |
| ao2609P3250 | | | | 356 | 356 | | | 4 |
| ao2609P3300 | 418 | 418 | 418 | 418 | 399 | 50 | 41.8 | 201 |
| ao2609P3350 | | | | 443.5 | 443.5 | | | 3 |
| ao2609P3400 | | | | 489.5 | 489.5 | | | 1 |
| ao2609P3450 | | | | 536 | 536 | | | 3 |
| ao2609P3500 | | | | 583.5 | 583.5 | | | 5 |
| ao2609P3550 | | | | 631.5 | 631.5 | | | 2 |
| ao2609P3600 | | | | 680 | 680 | | | 2 |
| ao2609P3650 | | | | 729 | 729 | | | 5 |
| ao2610C2300 | | | | 640 | 640 | | | |
| ao2610C2350 | | | | 592 | 592 | | | |
| ao2610C2400 | | | | 545 | 545 | | | 1 |
| ao2610C2450 | | | | 499 | 499 | | | 1 |
| ao2610C2500 | | | | 454.5 | 454.5 | | | 4 |
| ao2610C2550 | | | | 412 | 412 | | | 1 |
| ao2610C2600 | | | | 370.5 | 370.5 | | | 3 |
| ao2610C2650 | | | | 331.5 | 331.5 | | | 3 |
| ao2610C2700 | | | | 294.5 | 294.5 | | | 8 |
| ao2610C2750 | | | | 260 | 260 | | | 8 |
| ao2610C2800 | | | | 228 | 228 | | | 9 |
| ao2610C2850 | | | | 199 | 199 | | | 10 |
| ao2610C2900 | | | | 172 | 172 | | | 19 |
| ao2610C2950 | | | | 147.5 | 147.5 | | | 9 |
| ao2610C3000 | | | | 126 | 126 | | | 8 |
| ao2610C3050 | 87 | 87 | 87 | 87 | 106.5 | 1 | 0.174 | 4 |
| ao2610C3100 | 76 | 76 | 76 | 76 | 89.5 | 1 | 0.152 | 6 |
| ao2610C3150 | 67 | 67 | 67 | 67 | 75 | 1 | 0.134 | 19 |
| ao2610C3200 | | | | 62.5 | 62.5 | | | 10 |
| ao2610C3250 | | | | 51.5 | 51.5 | | | 11 |
| ao2610C3300 | | | | 42 | 42 | | | 26 |
| ao2610C3350 | 56 | 56 | 44.5 | 44.5 | 34 | 4 | 0.385 | 96 |
| ao2610C3400 | | | | 27.5 | 27.5 | | | 9 |
| ao2610P2300 | | | | 4 | 4 | | | 12 |
| ao2610P2350 | | | | 6 | 6 | | | 6 |
| ao2610P2400 | | | | 9 | 9 | | | 8 |
| ao2610P2450 | | | | 13.5 | 13.5 | | | 7 |
| ao2610P2500 | | | | 19 | 19 | | | 16 |
| ao2610P2550 | | | | 26 | 26 | | | 109 |
| ao2610P2600 | | | | 34.5 | 34.5 | | | 15 |
| ao2610P2650 | | | | 45.5 | 45.5 | | | 14 |
| ao2610P2700 | 32.5 | 32.5 | 32.5 | 32.5 | 58.5 | 1 | 0.065 | 18 |
| ao2610P2750 | | | | 74 | 74 | | | 15 |
| ao2610P2800 | | | | 91.5 | 91.5 | | | 13 |
| ao2610P2850 | | | | 112 | 112 | | | 10 |
| ao2610P2900 | | | | 135 | 135 | | | 4 |
| ao2610P2950 | | | | 160.5 | 160.5 | | | 1 |
| ao2610P3000 | | | | 188.5 | 188.5 | | | 3 |
| ao2610P3050 | | | | 219 | 219 | | | 4 |
| ao2610P3100 | | | | 252 | 252 | | | |
| ao2610P3150 | | | | 287.5 | 287.5 | | | 1 |
| ao2610P3200 | | | | 324.5 | 324.5 | | | 1 |
| ao2610P3250 | | | | 363.5 | 363.5 | | | |
| ao2610P3300 | | | | 404 | 404 | | | |
| ao2610P3350 | | | | 446 | 446 | | | |
| ao2610P3400 | | | | 489.5 | 489.5 | | | |
| ao2701C2400 | | | | 629 | 629 | | | |
| ao2701C2450 | | | | 586.5 | 586.5 | | | |
| ao2701C2500 | | | | 545 | 545 | | | 1 |
| ao2701C2550 | | | | 505 | 505 | | | 1 |
| ao2701C2600 | | | | 467 | 467 | | | 1 |
| ao2701C2650 | | | | 430 | 430 | | | 1 |
| ao2701C2700 | | | | 395 | 395 | | | 1 |
| ao2701C2750 | | | | 362 | 362 | | | 4 |
| ao2701C2800 | | | | 330.5 | 330.5 | | | 3 |
| ao2701C2850 | | | | 300.5 | 300.5 | | | 5 |
| ao2701C2900 | | | | 273.5 | 273.5 | | | 3 |
| ao2701C2950 | | | | 247.5 | 247.5 | | | 4 |
| ao2701C3000 | | | | 223 | 223 | | | 9 |
| ao2701C3050 | | | | 201 | 201 | | | 3 |
| ao2701C3100 | | | | 180.5 | 180.5 | | | 15 |
| ao2701C3150 | | | | 161.5 | 161.5 | | | 8 |
| ao2701C3200 | | | | 144.5 | 144.5 | | | 4 |
| ao2701C3250 | | | | 128 | 128 | | | 6 |
| ao2701C3300 | | | | 114 | 114 | | | 9 |
| ao2701C3350 | | | | 101 | 101 | | | 13 |
| ao2701C3400 | | | | 89 | 89 | | | 5 |
| ao2701C3450 | | | | 78.5 | 78.5 | | | 28 |
| ao2701C3500 | | | | 69 | 69 | | | 17 |
| ao2701P2400 | | | | 27 | 27 | | | 2 |
| ao2701P2450 | | | | 34 | 34 | | | 3 |
| ao2701P2500 | | | | 42.5 | 42.5 | | | 7 |
| ao2701P2550 | | | | 52.5 | 52.5 | | | 4 |
| ao2701P2600 | | | | 64 | 64 | | | 5 |
| ao2701P2650 | | | | 77 | 77 | | | 6 |
| ao2701P2700 | | | | 91.5 | 91.5 | | | 17 |
| ao2701P2750 | | | | 108.5 | 108.5 | | | 8 |
| ao2701P2800 | | | | 127 | 127 | | | 4 |
| ao2701P2850 | | | | 146.5 | 146.5 | | | 6 |
| ao2701P2900 | | | | 169 | 169 | | | 6 |
| ao2701P2950 | | | | 193 | 193 | | | 6 |
| ao2701P3000 | | | | 218 | 218 | | | 1 |
| ao2701P3050 | | | | 246 | 246 | | | 1 |
| ao2701P3100 | | | | 275 | 275 | | | 1 |
| ao2701P3150 | | | | 305.5 | 305.5 | | | 1 |
| ao2701P3200 | | | | 338 | 338 | | | 1 |
| ao2701P3250 | | | | 371.5 | 371.5 | | | |
| ao2701P3300 | | | | 407.5 | 407.5 | | | |
| ao2701P3350 | | | | 444 | 444 | | | 1 |
| ao2701P3400 | | | | 482 | 482 | | | 2 |
| ao2701P3450 | | | | 521 | 521 | | | 1 |
| ao2701P3500 | | | | 561.5 | 561.5 | | | |
打印