郑州商品交易所04月28日PTA期权收盘行情
发布时间：2026年04月28日 15:20
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
TA26062,394.0
TA26062,344.0
TA26062,294.04
TA26062,244.04
TA26062,194.020
TA26062,144.031
TA26062,094.018
TA26062,044.026
TA26061,994.019
TA26061,944.022
TA26061,894.027
TA26061,844.036
TA26061,744.041
TA26061,644.050
TA26061,544.030
TA26061,444.556
TA26061,345.064
TA26061,245.5131
TA26061,146.565
TA26061,047.535
TA2606950.0107
TA2606770.0882.0770.0882.0853.02710.55274
TA2606703.5857.0703.5857.0757.03112.59369
TA2606611.5764.5585.5764.5663.03712.68367
TA2606522.0675.5495.5675.5572.0619172.0755
TA2606439.0580.0410.5553.0485.0528126.491,184
TA2606362.5509.0333.0496.0403.53,173652.732,481
TA2606289.0427.5260.5424.0329.04,164705.353,263
TA2606228.0352.5204.5335.0263.53,645482.694,747
TA2606178.0287.0159.0264.0208.016,7861,705.595,934
TA2606145.0230.0124.5215.5162.510,197847.162,809
TA2606110.0183.096.0169.0127.073,4134,822.1920,214
TA260688.5143.575.0136.099.513,776728.053,212
TA260672.0114.057.5103.578.512,438502.163,277
TA260655.090.044.582.062.528,444916.719,127
TA260646.571.536.066.050.06,513165.052,420
TA260636.057.529.052.041.512,589254.327,786
TA260630.544.523.042.033.56,40398.952,113
TA260624.536.018.034.028.56,54984.092,148
TA260620.028.515.027.023.51,69618.071,189
TA260614.524.012.521.520.07917.36958
TA260611.019.010.019.016.53,12323.172,529
TA260611.516.08.516.014.51,3297.561,388
TA26069.013.06.512.012.59,94547.2715,489
TA26060.51.00.50.50.583,745
TA26060.5251
TA26060.5183
TA26060.5190
TA26060.5211
TA26061.51.51.01.00.52240.15529
TA26060.51.00.51.00.52209
TA26060.51.50.51.50.55124
TA26060.5197
TA26063.03.02.52.50.560.01314
TA26062.02.02.02.00.5350.04165
TA26063.03.01.02.00.53850.334,174
TA26062.52.50.51.50.5290.02539
TA26062.02.52.02.00.5240.02747
TA26062.02.52.02.00.580.01410
TA26063.53.52.02.51.01710.21,071
TA26064.04.52.53.01.51,6762.8910,825
TA26065.05.53.03.02.03820.681,631
TA26066.56.54.04.03.05661.372,487
TA26068.08.55.05.04.51,2163.662,138
TA260611.511.57.07.06.52,2549.93,272
TA260616.016.59.010.09.510,84664.5917,996
TA260620.521.012.012.513.51,99615.13,839
TA260627.528.516.016.019.55,07452.43,804
TA260642.042.021.522.028.56,25791.874,841
TA260658.558.530.031.041.510,586216.364,664
TA260679.083.042.545.059.516,050450.015,040
TA2606109.5116.560.063.085.07,914323.153,705
TA2606151.5159.085.088.5119.56,693384.792,758
TA2606203.0211.0119.0125.0164.05,331389.692,200
TA2606263.5274.5163.0167.5218.52,399229.2913
TA2606335.0347.0213.5222.0282.51,174148.11774
TA2606406.5421.5275.5275.5355.043172.48362
TA2606322.5322.5322.5322.5434.010.1679
TA2606518.099
TA2606605.512
TA2606696.515
TA2606789.013
TA2606883.513
TA2606978.512
TA26061,075.515
TA26061,172.09
TA26061,269.59
TA26061,367.536
TA26072,376.06
TA26072,326.04
TA26072,276.03
TA26072,226.03
TA26072,176.09
TA26072,126.06
TA26072,076.010
TA26072,026.513
TA26071,976.59
TA26071,927.015
TA26072,008.02,008.02,008.02,008.01,877.021.9421
TA26071,827.524
TA26071,728.521
TA26071,630.021
TA26071,532.028
TA26071,434.527
TA26071,338.015
TA26071,242.528
TA26071,148.557
TA26071,056.063
TA2607965.072
TA2607877.592
TA2607792.5108
TA2607711.0226
TA2607567.0729.5567.0726.5635.0278.93231
TA2607597.5597.5597.5597.5562.510.3201
TA2607530.5553.0530.5546.0495.5174.59211
TA2607384.0483.0384.0483.0435.0367.35330
TA2607331.0426.0331.0426.0379.07613.91281
TA2607297.0408.5286.0408.5329.515824.01403
TA2607259.0366.0247.0362.0286.020627.44427
TA2607243.0327.0216.5315.0246.51,690232.783,558
TA2607196.5278.5175.0278.5214.523123.37414
TA2607172.5238.5161.5228.0185.527223.98274
TA2607148.0215.5139.5215.5161.044536.95394
TA2607137.0185.0120.0178.5140.049434.62198
TA2607121.0160.0103.5155.0122.01,03267.26866
TA2607105.0140.090.0140.0106.092352.76520
TA260785.0119.577.0118.594.070734.87340
TA260781.0105.081.0103.081.51055.31167
TA260758.085.557.584.073.0270.97202
TA260755.079.549.078.564.5461.56198
TA260747.067.544.065.556.553214.81918
TA26071.03.01.03.01.0160.01197
TA26071.076
TA26071.0171
TA26071.0154
TA26071.5150
TA26071.5156
TA26072.0153
TA26072.0147
TA26072.595
TA26073.061
TA26073.0115
TA26074.013.03.54.03.51100.26413
TA26075.083
TA26074.54.54.54.56.530.0152
TA26075.56.05.56.08.580.02145
TA26079.09.07.57.511.0230.1385
TA260713.522.58.58.514.53532.01436
TA260716.516.511.511.519.01220.81466
TA260722.522.515.515.524.54433.81571
TA260731.031.520.521.532.03954.68444
TA260741.041.028.029.041.03095.05304
TA260759.059.538.038.553.577918.44819
TA260777.077.050.051.068.53059.55565
TA2607100.0100.067.569.587.049719.64428
TA2607125.5127.086.087.5110.529415.78445
TA2607159.5162.5109.0113.0137.523316.53462
TA2607198.0200.5142.0142.0170.023220.28395
TA2607246.0246.0178.0189.0209.515918.64490
TA2607297.5297.5218.0228.0253.512017.09305
TA2607353.0353.5265.0272.0303.520533.51275
TA2607413.5414.5310.0310.0360.012123.25192
TA2607480.0480.0366.5366.5420.010523.68190
TA2607549.0550.0436.5443.0488.09824.7797
TA2607558.57
TA2607634.03
TA2607712.55
TA2607794.57
TA2607878.57
TA2607965.55
TA26071,053.05
TA26071,144.08
TA26071,235.53
TA26071,328.010
TA26081,738.0
TA26081,642.014
TA26081,547.03
TA26081,453.06
TA26081,360.04
TA26081,269.07
TA26081,179.59
TA26081,092.512
TA26081,008.027
TA2608926.554
TA2608848.018
TA2608773.022
TA2608702.538
TA2608636.018
TA2608575.013
TA2608517.015
TA2608466.024
TA2608418.041
TA2608376.569
TA2608337.588
TA2608304.088
TA2608274.072
TA2608246.531
TA2608224.061
TA2608202.071
TA2608184.550
TA2608168.575
TA2608153.092
TA2608141.0141
TA2608130.0102
TA2608124.0141.0124.0141.0119.5120.79171
TA26089.09.09.09.017.030.01105
TA260813.513.513.513.521.030.02131
TA260816.516.516.516.526.030.0283
TA260832.099
TA260839.083
TA260847.572
TA260858.085
TA260871.063
TA260885.559
TA2608104.068
TA2608125.050
TA2608150.0137
TA2608179.058
TA2608212.052
TA2608250.527
TA2608292.515
TA2608340.54
TA2608392.0
TA2608450.0
TA2608510.5
TA2608576.5
TA2608646.0
TA2608718.5
TA2608795.5
TA2608873.0
TA2608955.0
TA26081,039.0
TA26081,123.0
TA26081,210.5
TA26081,299.0
TA26081,388.53
TA26092,489.0197
TA26092,439.5
TA26092,390.03
TA26092,340.53
TA26092,291.56
TA26092,242.510
TA26092,193.514
TA26092,144.513
TA26092,095.543
TA26092,047.024
TA26091,998.566
TA26091,950.529
TA26091,902.587
TA26091,854.083
TA26091,806.5205
TA26091,759.599
TA26091,600.01,600.01,600.01,600.01,712.010.8186
TA26091,618.5166
TA26091,526.5297
TA26091,435.5148
TA26091,346.5318
TA26091,244.01,244.01,244.01,244.01,259.510.62279
TA26091,174.0333
TA26091,093.0373
TA26091,048.01,048.01,048.01,048.01,012.010.52316
TA2609879.0977.0879.0977.0937.520.93257
TA2609809.5930.0807.0897.5863.583.36431
TA2609739.5739.5739.5739.5795.520.77489
TA2609666.0797.5666.0795.0730.03814.14823
TA2609630.0708.0630.0699.0669.5289.68254
TA2609572.0673.0572.0642.5612.5247.591,113
TA2609500.0604.5499.0591.0560.0277.69353
TA2609450.5599.0448.0583.0512.520451.991,131
TA2609424.0540.0406.5540.0467.08118.97485
TA2609390.0502.5371.5493.5428.5613138.941,295
TA2609349.0448.5338.5425.0391.06312.68331
TA2609340.0423.0311.0423.0359.038271.15820
TA2609290.5375.0284.5359.0330.019331.9507
TA2609265.5361.0257.5361.0301.529444.23728
TA2609239.0330.0235.0303.0279.026837.58480
TA2609215.5301.5215.5285.0258.026031.51306
TA2609197.0283.0194.0283.0237.014817.26175
TA2609180.0263.0180.0250.5220.528331.76130
TA2609170.0246.5163.5224.5205.517018.4116
TA2609164.5229.5164.5225.0191.022623.3178
TA2609144.0216.5136.5199.5176.550449.06371
TA2609132.5213.5122.5199.0166.56,460576.245,836
TA26099.09.57.07.57.03921.535,891
TA26098.08.08.08.07.530.01178
TA26097.07.07.07.08.0200.07140
TA26099.59.59.59.59.030.01139
TA260910.511.010.511.010.050.03134
TA260910.510.510.510.511.010.01130
TA260913.013.012.012.012.5110.07313
TA260911.013.011.011.013.550.03155
TA260914.014.013.513.514.5110.08400
TA260914.015.514.015.516.060.04444
TA260915.017.015.017.018.0120.09252
TA260918.518.518.518.520.030.03339
TA260918.519.518.519.521.560.06335
TA260920.522.020.522.023.570.07289
TA260926.0292
TA260924.024.524.024.528.520.02303
TA260935.036.526.029.031.53375.182,954
TA260949.549.539.539.537.520.04241
TA260945.045.037.037.045.540.08326
TA260950.550.544.548.554.5641.58357
TA260969.070.554.558.565.02367.13557
TA260979.083.068.572.078.0873.311,957
TA260997.597.580.584.092.01767.78640
TA2609116.0116.099.0101.0110.51166.14396
TA2609141.5141.5116.0119.5129.534321.23623
TA2609166.5166.5136.5145.0154.017412.87257
TA2609198.0203.0162.0168.5179.545340.091,487
TA2609236.5236.5193.0196.5211.514715.26535
TA2609275.5275.5229.5236.5245.010612.82871
TA2609304.0304.0261.5270.0284.020428.351,633
TA2609365.0365.0305.0315.5326.512820.6574
TA2609410.0419.5352.0357.5373.519335.25486
TA2609471.5472.5400.0400.0425.016234.21378
TA2609482.0482.0455.0460.0479.012930.02391
TA2609575.5575.5514.5516.0540.013234.81222
TA2609630.0630.0571.0582.0602.012938.56167
TA2609694.5697.5637.5648.5669.07123.7149
TA2609737.0737.0737.0737.0739.020.7434
TA2609810.028
TA2609879.5879.5879.5879.5887.010.4481
TA2609965.536
TA26091,037.51,037.51,037.51,037.51,044.010.5258
TA26091,127.021
TA26091,203.01,203.01,203.01,203.01,211.521.234
TA26091,287.01,287.01,287.01,287.01,296.521.2939
TA26091,374.01,374.01,374.01,374.01,381.521.3738
TA26091,424.01,524.51,424.01,459.51,471.032.250
TA27011,524.0
TA27011,436.0
TA27011,360.0
TA27011,285.53
TA27011,216.03
TA27011,146.58
TA27011,082.09
TA2701998.0998.0998.0998.01,020.010.526
TA2701958.540
TA2701903.547
TA2701827.0845.5827.0845.5849.031.2682
TA2701800.0800.0800.0800.0795.010.4110
TA2701763.5763.5763.5763.5748.531.15117
TA2701702.581
TA2701611.5682.0550.0677.5656.5185.88135
TA2701654.0654.0654.0654.0616.030.98227
TA2701610.0610.0610.0610.0577.530.92241
TA2701569.0569.0569.0569.0539.530.85248
TA2701474.0540.0471.5532.0503.5215.26239
TA2701515.5522.0513.0519.5472.5215.43291
TA2701423.5493.5380.0477.5441.5409.02419
TA2701389.0424.0388.0424.0410.5204.1564
TA2701121.0127.5110.0113.0115.5623.69375
TA2701127.0310
TA2701155.0155.0155.0155.0150.060.47268
TA2701179.5179.5179.5179.5174.560.54198
TA2701200.0200.0200.0200.0204.520.2202
TA2701243.5243.5221.0221.0234.030.34134
TA2701268.5143
TA2701305.5142
TA2701290.0325.0290.0325.0342.060.9284
TA2701386.097
TA2701432.0432.0399.0399.0430.520.4271
TA2701475.541
TA2701527.546
TA2701580.043
TA2701632.546
TA2701691.027
TA2701751.527
TA2701811.55
TA2701874.56
TA2701942.53
TA27011,010.06
TA27011,078.04
相关资讯: