广州期货交易所09月21日铂期权收盘行情
发布时间:2026年09月21日 15:25
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
pt2612-C-284159.6159.6
pt2612-C-288155.65155.65
pt2612-C-292151.7151.7
pt2612-C-296147.75147.75
pt2612-C-300143.85143.85
pt2612-C-304139.95139.95
pt2612-C-308136.05136.05
pt2612-C-312132.15132.15
pt2612-C-316128.3128.3
pt2612-C-320124.5124.5
pt2612-C-324120.7120.7
pt2612-C-328116.95116.95
pt2612-C-332113.2113.2
pt2612-C-336109.5109.5
pt2612-C-340105.85105.851
pt2612-C-344102.2102.2
pt2612-C-34898.6598.65
pt2612-C-35295.195.1
pt2612-C-35691.6591.65
pt2612-C-36088.288.2
pt2612-C-36484.8584.85
pt2612-C-36881.5581.55
pt2612-C-37278.378.3
pt2612-C-37675.175.1
pt2612-C-3807272
pt2612-C-38468.9568.95
pt2612-C-38865.9565.95
pt2612-C-39263.0563.05
pt2612-C-39660.2560.25
pt2612-C-40057.557.5
pt2612-C-40852.252.2
pt2612-C-41647.2547.252
pt2612-C-42442.642.61
pt2612-C-43238.338.33
pt2612-C-44034.334.311
pt2612-C-44823.823.821.6521.6530.624.54513
pt2612-C-45627.2527.2514
pt2612-C-46416.1516.1515.1515.1524.15915.56520
pt2612-C-47213.813.812.7512.7521.3557.3443
pt2612-C-48012.612.612.612.618.811.2632
pt2612-C-48810.8510.859.8510.216.544.7458
pt2612-C-496510.85814.4597.4421
pt2612-C-5047.17.16.756.7512.6585.4717
pt2612-C-51211113
pt2612-C-5209.559.555
pt2612-C-5288.258.2527
pt2612-C-5367.157.1516
pt2612-C-5443.73.733.46.1541.386
pt2612-C-5525.35.310
pt2612-C-5602.152.82.152.84.5530.7121
pt2612-C-5683.853.8528
pt2612-C-5763.33.327
pt2612-C-5842.82.848
pt2612-C-5922.052.31.81.82.4357.38146
pt2612-C-6001.351.351.351.35210.13531
pt2612-C-6081.71.721
pt2612-C-6160.750.750.750.751.4510.07518
pt2612-C-6241.21.223
pt2612-C-6321125
pt2612-C-6401.11.11.11.10.8540.4417
pt2612-C-6480.70.717
pt2612-C-6560.60.616
pt2612-C-6640.50.518
pt2612-C-6720.60.60.60.60.410.0621
pt2612-C-6800.350.357
pt2612-C-6880.30.38
pt2612-C-6960.250.2513
pt2612-C-7040.20.212
pt2612-C-7120.150.1510
pt2612-C-7200.10.116
pt2612-C-7280.10.17
pt2612-C-7360.050.056
pt2612-C-7440.050.058
pt2612-C-7520.050.0512
pt2612-C-7600.050.0515
pt2612-C-7680.050.0513
pt2612-C-7760.050.0519
pt2612-C-7840.050.058
pt2612-C-7920.050.0515
pt2612-C-8000.050.0535
pt2612-C-8080.050.058
pt2612-C-8160.050.055
pt2612-C-8240.050.0511
pt2612-C-8320.050.057
pt2612-C-8400.60.60.60.60.0510.0615
pt2612-C-8480.050.0510
pt2612-C-8560.050.056
pt2612-C-8640.050.053
pt2612-C-8720.050.058
pt2612-C-8800.20.250.20.250.0530.06512
pt2612-C-8880.050.0566
pt2612-C-8960.050.0514
pt2612-C-9040.050.0513
pt2612-C-9120.050.058
pt2612-C-9200.30.30.250.30.05250.745437
pt2612-P-2840.10.150.10.10.1540.04518
pt2612-P-2880.20.28
pt2612-P-2920.250.2510
pt2612-P-2960.30.38
pt2612-P-3000.40.47
pt2612-P-3040.50.57
pt2612-P-3080.60.67
pt2612-P-3120.750.757
pt2612-P-3160.90.96
pt2612-P-3201.051.0526
pt2612-P-3241.251.2517
pt2612-P-3281.51.518
pt2612-P-3321.751.7517
pt2612-P-3362.052.0514
pt2612-P-3402.42.413
pt2612-P-3442.752.756
pt2612-P-3483.23.26
pt2612-P-3521.21.21.21.23.6520.2412
pt2612-P-3564.154.1511
pt2612-P-3604.754.7519
pt2612-P-3645.355.3519
pt2612-P-36822226.055116
pt2612-P-3726.86.810
pt2612-P-3767.67.64
pt2612-P-3803.253.253.253.258.510.3257
pt2612-P-3849.459.457
pt2612-P-3884.454.454.454.4510.4510.4459
pt2612-P-3925.155.154.94.9511.5573.5463
pt2612-P-39612.712.727
pt2612-P-40013.9513.9514
pt2612-P-4088.88.88.88.816.6510.8832
pt2612-P-41619.719.720
pt2612-P-42423.0523.0522
pt2612-P-43226.7526.7514
pt2612-P-44030.730.724
pt2612-P-44835358
pt2612-P-45639.6539.658
pt2612-P-46444.5544.556
pt2612-P-47249.749.78
pt2612-P-48055.1555.155
pt2612-P-48860.8560.854
pt2612-P-49666.866.84
pt2612-P-50472.9572.951
pt2612-P-51279.379.32
pt2612-P-52085.8585.851
pt2612-P-52892.5592.55
pt2612-P-53699.4599.453
pt2612-P-544106.45106.45
pt2612-P-552113.55113.551
pt2612-P-560120.8120.8
pt2612-P-568128.15128.151
pt2612-P-576135.6135.6
pt2612-P-584143.1143.11
pt2612-P-592150.65150.651
pt2612-P-600158.3158.3
pt2612-P-608166166
pt2612-P-616173.75173.75
pt2612-P-624181.5181.5
pt2612-P-632189.35189.35
pt2612-P-640197.2197.2
pt2612-P-648205.05205.05
pt2612-P-656212.95212.95
pt2612-P-664220.9220.9
pt2612-P-672228.85228.85
pt2612-P-680236.8236.8
pt2612-P-688244.75244.75
pt2612-P-696252.75252.75
pt2612-P-704260.35260.35
pt2612-P-712268.35268.35
pt2612-P-720276.35276.35
pt2612-P-728284.35284.35
pt2612-P-736292.35292.35
pt2612-P-744300.35300.35
pt2612-P-752308.35308.35
pt2612-P-760316.35316.35
pt2612-P-768324.35324.35
pt2612-P-776332.35332.35
pt2612-P-784340.35340.35
pt2612-P-792348.35348.35
pt2612-P-800356.35356.35
pt2612-P-808364.35364.35
pt2612-P-816372.35372.35
pt2612-P-824380.35380.35
pt2612-P-832388.35388.35
pt2612-P-840396.35396.35
pt2612-P-848404.35404.35
pt2612-P-856412.35412.35
pt2612-P-864420.35420.35
pt2612-P-872428.35428.35
pt2612-P-880436.35436.35
pt2612-P-888444.35444.35
pt2612-P-896452.35452.35
pt2612-P-904460.35460.35
pt2612-P-912468.35468.35
pt2612-P-920476.35476.35
pt2702-C-288157.75157.75
pt2702-C-292153.95153.95
pt2702-C-296150.15150.15
pt2702-C-300146.4146.4
pt2702-C-304142.7142.7
pt2702-C-308139139
pt2702-C-312135.35135.35
pt2702-C-316131.75131.75
pt2702-C-320128.15128.15
pt2702-C-324124.65124.65
pt2702-C-328121.15121.15
pt2702-C-332117.65117.65
pt2702-C-336114.25114.25
pt2702-C-340110.9110.9
pt2702-C-344107.55107.55
pt2702-C-348104.3104.3
pt2702-C-352101.1101.1
pt2702-C-35697.997.9
pt2702-C-36094.894.8
pt2702-C-36491.7591.75
pt2702-C-36888.7588.75
pt2702-C-37285.885.8
pt2702-C-37682.9582.95
pt2702-C-38080.180.1
pt2702-C-38477.3577.35
pt2702-C-38874.6574.65
pt2702-C-3927272
pt2702-C-39669.469.41
pt2702-C-40066.966.9
pt2702-C-40862.0562.051
pt2702-C-41657.4557.45
pt2702-C-42453.153.11
pt2702-C-4324949
pt2702-C-44045.145.11
pt2702-C-44841.541.52
pt2702-C-45638.138.13
pt2702-C-46434.9534.9510
pt2702-C-47232322
pt2702-C-48029.2529.253
pt2702-C-48826.726.73
pt2702-C-49624.324.311
pt2702-C-50422.1522.155
pt2702-C-51220.120.16
pt2702-C-52018.2518.259
pt2702-C-52816.5516.5513
pt2702-C-53615157
pt2702-C-54413.613.62
pt2702-C-55212.2512.253
pt2702-C-56011.111.117
pt2702-C-568101011
pt2702-C-576991
pt2702-C-5848.18.12
pt2702-C-5927.37.35
pt2702-C-6006.556.556
pt2702-C-6085.55.65.155.155.92513.4222
pt2702-C-6165.25.25.25.25.2510.524
pt2702-C-6244.754.757
pt2702-C-6324.254.257
pt2702-C-6403.83.816
pt2702-C-6483.43.430
pt2702-C-6563.053.0513
pt2702-C-6642.72.717
pt2702-C-6722.42.417
pt2702-C-6802.152.1519
pt2702-C-6881.91.930
pt2702-C-6961.71.738
pt2702-C-7041.51.537
pt2702-C-7121.351.3545
pt2702-C-7201.21.238
pt2702-C-7282.052.05221.0571.42593
pt2702-P-2881.251.2522
pt2702-P-2921.451.4512
pt2702-P-2961.651.6512
pt2702-P-3001.951.9518
pt2702-P-3042.22.27
pt2702-P-3082.52.52
pt2702-P-3122.852.854
pt2702-P-3163.253.2514
pt2702-P-3203.653.6515
pt2702-P-3244.14.113
pt2702-P-3284.64.611
pt2702-P-3325.155.157
pt2702-P-3363.453.453.453.455.710.3458
pt2702-P-3406.356.3522
pt2702-P-344779
pt2702-P-3487.757.7515
pt2702-P-3528.58.58
pt2702-P-3569.359.356
pt2702-P-36010.210.24
pt2702-P-36411.1511.153
pt2702-P-36812.1512.154
pt2702-P-37213.1513.154
pt2702-P-37614.314.34
pt2702-P-38015.4515.452
pt2702-P-38416.6516.652
pt2702-P-38817.9517.954
pt2702-P-39219.319.34
pt2702-P-39620.720.73
pt2702-P-40022.1522.15
pt2702-P-40825.325.3
pt2702-P-41628.6528.651
pt2702-P-42432.332.3
pt2702-P-43236.1536.15
pt2702-P-44040.2540.25
pt2702-P-44844.644.6
pt2702-P-45649.1549.15
pt2702-P-46453.9553.95
pt2702-P-4725959
pt2702-P-48064.264.2
pt2702-P-48869.6569.65
pt2702-P-49675.2575.25
pt2702-P-50481.0581.05
pt2702-P-5128787
pt2702-P-52093.193.1
pt2702-P-52899.499.4
pt2702-P-536105.8105.8
pt2702-P-544112.35112.35
pt2702-P-552119.05119.05
pt2702-P-560125.8125.8
pt2702-P-568132.7132.7
pt2702-P-576139.7139.7
pt2702-P-584146.8146.8
pt2702-P-592153.95153.95
pt2702-P-600161.2161.2
pt2702-P-608168.5168.5
pt2702-P-616175.9175.9
pt2702-P-624183.35183.35
pt2702-P-632190.85190.85
pt2702-P-640198.4198.4
pt2702-P-648206206
pt2702-P-656213.6213.6
pt2702-P-664221.3221.3
pt2702-P-672229229
pt2702-P-680236.75236.75
pt2702-P-688244.5244.5
pt2702-P-696252.3252.3
pt2702-P-704260.15260.15
pt2702-P-712268268
pt2702-P-720275.85275.85
pt2702-P-728283.75283.75
pt2704-C-296152.55152.55
pt2704-C-300148.9148.9
pt2704-C-304145.25145.25
pt2704-C-308141.65141.65
pt2704-C-312138.05138.05
pt2704-C-316134.55134.55
pt2704-C-320131.05131.05
pt2704-C-324127.6127.6
pt2704-C-328124.15124.15
pt2704-C-332120.8120.8
pt2704-C-336117.45117.45
pt2704-C-340114.2114.2
pt2704-C-344110.95110.95
pt2704-C-348107.8107.8
pt2704-C-352104.65104.65
pt2704-C-356101.6101.6
pt2704-C-36098.5598.55
pt2704-C-36495.695.6
pt2704-C-36892.6592.65
pt2704-C-37289.889.8
pt2704-C-3768787
pt2704-C-38084.2584.25
pt2704-C-38481.5581.55
pt2704-C-38878.978.9
pt2704-C-39276.376.3
pt2704-C-39673.873.8
pt2704-C-40071.3571.35
pt2704-C-40866.5566.55
pt2704-C-41662.0562.05
pt2704-C-42457.7557.75
pt2704-C-43253.6553.65
pt2704-C-44049.849.8
pt2704-C-44846.246.2
pt2704-C-45642.7542.751
pt2704-C-46439.5539.553
pt2704-C-47236.5536.55
pt2704-C-48033.733.71
pt2704-C-48831.0531.052
pt2704-C-49628.628.61
pt2704-C-50426.326.3
pt2704-C-51224.1524.15
pt2704-C-52022.222.26
pt2704-C-52820.3520.351
pt2704-C-53618.6518.653
pt2704-C-54417.0517.052
pt2704-C-55215.615.62
pt2704-C-56014.314.32
pt2704-C-56813.0513.052
pt2704-C-57611.911.93
pt2704-C-58410.8510.853
pt2704-C-5929.99.93
pt2704-C-600996
pt2704-C-6088.28.23
pt2704-C-6167.457.4516
pt2704-C-6246.86.828
pt2704-C-6326.156.1511
pt2704-C-6405.65.613
pt2704-C-6485.15.122
pt2704-C-6564.64.633
pt2704-C-6644.24.24.24.24.210.4253
pt2704-C-6723.83.826
pt2704-P-2962.452.4538
pt2704-P-3002.752.7533
pt2704-P-3043.13.128
pt2704-P-3083.53.522
pt2704-P-3123.93.97
pt2704-P-3164.354.3511
pt2704-P-3204.854.858
pt2704-P-3245.45.45
pt2704-P-328666
pt2704-P-3326.66.61
pt2704-P-3367.257.252
pt2704-P-3407.957.951
pt2704-P-3448.758.754
pt2704-P-3489.559.551
pt2704-P-35210.410.42
pt2704-P-35611.311.33
pt2704-P-36012.2512.2511
pt2704-P-36413.2513.258
pt2704-P-36814.314.36
pt2704-P-37215.4515.459
pt2704-P-37616.616.68
pt2704-P-38017.8517.857
pt2704-P-38419.119.16
pt2704-P-38820.4520.454
pt2704-P-39221.8521.858
pt2704-P-39623.323.35
pt2704-P-40024.8524.856
pt2704-P-40828.0528.054
pt2704-P-41631.4531.452
pt2704-P-42435.135.12
pt2704-P-43239391
pt2704-P-44043.143.14
pt2704-P-44847.4547.45
pt2704-P-45651.9551.951
pt2704-P-46456.756.72
pt2704-P-47261.6561.652
pt2704-P-48066.866.81
pt2704-P-48872.172.1
pt2704-P-49677.677.6
pt2704-P-50483.2583.25
pt2704-P-51289.189.1
pt2704-P-52095.0595.05
pt2704-P-528101.2101.2
pt2704-P-536107.45107.45
pt2704-P-544113.85113.85
pt2704-P-552120.35120.35
pt2704-P-560126.95126.95
pt2704-P-568133.7133.7
pt2704-P-576140.55140.55
pt2704-P-584147.45147.45
pt2704-P-592154.45154.45
pt2704-P-600161.55161.55
pt2704-P-608168.7168.7
pt2704-P-616175.95175.95
pt2704-P-624183.25183.25
pt2704-P-632190.6190.6
pt2704-P-640198.05198.05
pt2704-P-648205.5205.5
pt2704-P-656213213
pt2704-P-664220.55220.55
pt2704-P-672228.15228.15
pt2706-C-292157.45157.45
pt2706-C-296153.95153.95
pt2706-C-300150.5150.5
pt2706-C-304147.05147.05
pt2706-C-308143.65143.65
pt2706-C-312140.3140.3
pt2706-C-316137137
pt2706-C-320133.7133.7
pt2706-C-324130.5130.5
pt2706-C-328127.3127.3
pt2706-C-332124.15124.15
pt2706-C-336121.1121.1
pt2706-C-340118.05118.05
pt2706-C-344115.05115.05
pt2706-C-348112.1112.1
pt2706-C-352109.2109.2
pt2706-C-356106.3106.3
pt2706-C-360103.5103.5
pt2706-C-364100.75100.75
pt2706-C-36898.0598.05
pt2706-C-37295.495.42
pt2706-C-37692.892.8
pt2706-C-38090.2590.25
pt2706-C-38487.787.7
pt2706-C-38885.2585.25
pt2706-C-39282.8582.851
pt2706-C-39680.580.5
pt2706-C-40078.278.21
pt2706-C-40873.7573.75
pt2706-C-41669.4569.451
pt2706-C-42465.465.41
pt2706-C-43261.561.5
pt2706-C-44057.857.87
pt2706-C-44854.354.3
pt2706-C-45650.9550.95
pt2706-C-46447.847.8
pt2706-C-47244.844.8
pt2706-C-48041.9541.95
pt2706-C-48839.2539.251
pt2706-C-49636.7536.751
pt2706-C-50434.3534.35
pt2706-C-51232.132.15
pt2706-C-5203030
pt2706-C-5282828
pt2706-C-53626.126.11
pt2706-C-54424.3524.353
pt2706-C-55222.722.7
pt2706-C-56021.1521.15
pt2706-C-56819.719.75
pt2706-C-57618.3518.356
pt2706-P-2924.64.64
pt2706-P-2965.055.053
pt2706-P-3005.65.67
pt2706-P-3046.156.155
pt2706-P-3086.756.755
pt2706-P-3127.357.354
pt2706-P-3168.058.057
pt2706-P-3208.758.752
pt2706-P-3249.59.55
pt2706-P-32810.310.32
pt2706-P-33211.1511.153
pt2706-P-33612.0512.053
pt2706-P-34012.9512.951
pt2706-P-34413.9513.952
pt2706-P-34814.9514.951
pt2706-P-35216.0516.051
pt2706-P-35617.1517.151
pt2706-P-36018.3518.351
pt2706-P-36419.5519.55
pt2706-P-36820.820.8
pt2706-P-37222.1522.15
pt2706-P-37623.523.5
pt2706-P-38024.924.9
pt2706-P-38426.426.41
pt2706-P-38827.927.9
pt2706-P-39229.4529.45
pt2706-P-39631.0531.05
pt2706-P-40032.7532.75
pt2706-P-40836.236.2
pt2706-P-41639.939.91
pt2706-P-42443.7543.75
pt2706-P-43247.847.8
pt2706-P-44052.0552.05
pt2706-P-44856.556.5
pt2706-P-45661.161.1
pt2706-P-46465.8565.85
pt2706-P-47270.870.8
pt2706-P-48075.975.9
pt2706-P-48881.1581.15
pt2706-P-49686.686.6
pt2706-P-50492.1592.15
pt2706-P-51297.8597.85
pt2706-P-520103.65103.65
pt2706-P-528109.6109.6
pt2706-P-536115.7115.7
pt2706-P-544121.85121.85
pt2706-P-552128.15128.15
pt2706-P-560134.55134.55
pt2706-P-568141.05141.05
pt2706-P-576147.65147.65
pt2708-C-344118.85118.85
pt2708-C-348116.05116.05
pt2708-C-352113.3113.3
pt2708-C-356110.55110.55
pt2708-C-360107.9107.9
pt2708-C-364105.25105.25
pt2708-C-368102.65102.65
pt2708-C-372100.15100.15
pt2708-C-37697.6597.65
pt2708-C-38095.295.2
pt2708-C-38492.892.8
pt2708-C-38890.4590.45
pt2708-C-39288.188.1
pt2708-C-39685.8585.85
pt2708-C-40083.6583.65
pt2708-C-40879.3579.35
pt2708-C-41675.275.2
pt2708-C-42471.2571.25
pt2708-C-43267.567.5
pt2708-C-44063.963.9
pt2708-C-44860.4560.45
pt2708-C-45657.1557.15
pt2708-C-4645454
pt2708-C-4725151
pt2708-C-48048.1548.15
pt2708-C-48845.4545.45
pt2708-C-49642.942.9
pt2708-C-50440.4540.45
pt2708-C-51238.1538.15
pt2708-C-52035.9535.95
pt2708-C-52833.933.9
pt2708-C-53631.931.9
pt2708-C-54430.0530.05
pt2708-C-55228.328.3
pt2708-C-56026.6526.65
pt2708-C-56825.0525.05
pt2708-C-57623.5523.55
pt2708-P-34417.9517.95
pt2708-P-34819.119.1
pt2708-P-35220.320.3
pt2708-P-35621.5521.55
pt2708-P-36022.8522.85
pt2708-P-36424.1524.15
pt2708-P-36825.5525.55
pt2708-P-3722727
pt2708-P-37628.4528.45
pt2708-P-3803030
pt2708-P-38431.5531.55
pt2708-P-38833.1533.15
pt2708-P-39234.834.8
pt2708-P-39636.536.5
pt2708-P-40038.2538.25
pt2708-P-40841.941.9
pt2708-P-41645.745.7
pt2708-P-42449.6549.65
pt2708-P-43253.853.8
pt2708-P-44058.1558.15
pt2708-P-44862.662.6
pt2708-P-45667.2567.25
pt2708-P-46472.0572.05
pt2708-P-4727777
pt2708-P-48082.0582.05
pt2708-P-48887.387.3
pt2708-P-49692.6592.65
pt2708-P-50498.1598.15
pt2708-P-512103.75103.75
pt2708-P-520109.5109.5
pt2708-P-528115.35115.35
pt2708-P-536121.3121.3
pt2708-P-544127.4127.4
pt2708-P-552133.55133.55
pt2708-P-560139.85139.85
pt2708-P-568146.2146.2
pt2708-P-576152.65152.65
17280.0153,593
相关资讯: