中国金融期货交易所04月23日HO期权收盘行情

发布时间：2026年04月23日 15:30

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
HO2605-C-2500	419.6	419.6	419.6	419.6	427.4	4	167,840	29
HO2605-C-2550	377	377	367.6	367.6	377.8	11	415,420	12
HO2605-C-2600	332	332	313	321.8	328.4	51	1,660,600	20
HO2605-C-2650	278.6	278.6	266	273.4	274.6	45	1,245,780	52
HO2605-C-2700	231.2	233.8	215.4	227.6	225.4	63	1,432,460	312
HO2605-C-2750	187.2	191	164.6	179.8	180.4	240	4,291,700	244
HO2605-C-2800	151	151	119	133.2	135.4	515	6,805,800	536
HO2605-C-2850	96	100	77.6	89.8	89.8	1,044	9,089,560	1,318
HO2605-C-2900	59.4	61	43.6	52.8	52.8	3,190	16,831,340	2,207
HO2605-C-2950	31	32.8	22.2	26	26	3,839	10,316,560	3,030
HO2605-C-3000	15	16.2	10.8	12	12	1,981	2,600,360	3,375
HO2605-C-3050	7.8	8.6	5.6	6.2	6.2	1,463	1,039,280	2,438
HO2605-C-3100	5	5.4	3.6	3.8	3.8	468	204,080	1,320
HO2605-C-3150	3.6	3.6	2.4	2.8	2.8	332	99,440	571
HO2605-C-3200	2.8	3	2	2.2	2	117	29,360	756
HO2605-C-3250	2.2	2.4	1.8	1.8	1.8	67	14,060	471
HO2605-C-3300	2	2	1.8	1.8	1.4	45	8,100	368
HO2605-C-3350	1.6	1.8	1.4	1.6	1.4	135	22,880	410
HO2605-C-3400	1.6	1.6	1	1.2	1.2	80	10,100	665
HO2605-P-2500	1	1.2	1	1.2	1.2	43	4,240	481
HO2605-P-2550	1.2	1.4	1.2	1.2	1.2	77	10,280	140
HO2605-P-2600	1.4	1.8	1.2	1.8	1.4	88	13,840	236
HO2605-P-2650	1.8	2.8	1.8	2	2	226	50,180	274
HO2605-P-2700	2.8	4	2.6	2.8	2.8	268	82,380	1,384
HO2605-P-2750	4.2	5.8	3.8	4.4	4.4	199	91,740	723
HO2605-P-2800	6.8	9.6	6.4	7.4	7.4	666	515,120	1,586
HO2605-P-2850	12.6	18.6	11.4	13.8	13.8	896	1,356,080	1,628
HO2605-P-2900	25.2	34.8	22.2	27.2	27.2	1,577	4,358,100	2,476
HO2605-P-2950	48	62.6	43.8	50	50	1,346	6,992,480	1,246
HO2605-P-3000	82.6	101.8	77.6	85.6	85.6	960	8,426,120	925
HO2605-P-3050	125.2	144.2	120.6	130.4	129.4	192	2,523,040	456
HO2605-P-3100	170	194	169	178	177.2	108	1,944,840	247
HO2605-P-3150	225.6	240.8	221.6	232.8	228.6	75	1,741,160	147
HO2605-P-3200	275.2	292.6	268.4	288	278	211	5,915,000	172
HO2605-P-3250	330.2	339.2	324	324	327.6	56	1,857,360	42
HO2605-P-3300	372.2	390.2	371.8	380.8	377.6	39	1,475,980	39
HO2605-P-3350	423.8	439	420	438.4	427.8	73	3,129,740	87
HO2605-P-3400	472.8	489	465.4	487.8	478	90	4,310,300	80
HO2606-C-2400	520	523.8	500.8	512.6	512.6	44	2,245,600	60
HO2606-C-2450	465.6	475.2	451.4	463.6	463.6	40	1,857,660	28
HO2606-C-2500	420.6	423.2	402.8	415	415	62	2,569,480	112
HO2606-C-2550	373.2	376.4	355	365.8	369.2	50	1,845,080	18
HO2606-C-2600	322.6	330	307	321	321.4	37	1,183,380	77
HO2606-C-2650	283	283	261.6	272.4	272.4	27	735,480	34
HO2606-C-2700	227.8	234	215.2	229.8	229.6	47	1,061,280	123
HO2606-C-2750	191	191	172.4	183.8	183.8	38	700,280	54
HO2606-C-2800	160	160	132.8	145	145	198	2,829,220	552
HO2606-C-2850	110.4	114.4	100	111	111	94	998,680	179
HO2606-C-2900	85.6	86.6	70.6	78.8	78.8	578	4,398,620	1,121
HO2606-C-2950	62	62	50.8	55.6	55.6	499	2,877,120	727
HO2606-C-3000	43	44.4	36	39.4	39.4	495	1,958,280	2,374
HO2606-C-3050	30.8	31	24.6	26	27.6	83	231,940	198
HO2606-C-3100	21	22.2	17.4	19.4	18.8	200	398,680	1,871
HO2606-C-3150	15	15.6	13.6	13.6	14	13	19,220	163
HO2606-C-3200	12.4	12.8	10.6	11.2	11	74	87,720	675
HO2606-C-3250	10.4	10.4	9.8	9.8	8.6	13	12,920	76
HO2606-C-3300	8	8	7	7.2	7	130	94,760	1,151
HO2606-C-3400	6.6	6.6	5.2	5.2	5.2	30	16,720	1,023
HO2606-C-3500	5.8	5.8	4.2	4.2	4.2	152	75,820	2,254
HO2606-P-2400	3	3	3	3	2.8	1	300	707
HO2606-P-2450	3.6	3.6	3.6	3.6	3.6	2	720	116
HO2606-P-2500	4.6	4.8	4.2	4.4	4.6	42	19,220	268
HO2606-P-2550	5.6	5.8	5.2	5.6	5.6	14	7,900	159
HO2606-P-2600	7.2	8.6	7.2	7.6	7.6	18	14,040	508
HO2606-P-2650	10.8	12	10.4	11	11	13	14,420	172
HO2606-P-2700	15	18	15	15.2	15.6	93	146,940	612
HO2606-P-2750	21.8	25	21.4	21.8	21.8	47	109,540	224
HO2606-P-2800	31.4	37.4	30.4	31.4	32.2	88	292,860	479
HO2606-P-2850	46.8	53.4	42.4	45.2	47	51	242,700	182
HO2606-P-2900	65	74.8	61.4	66.4	66.4	317	2,113,040	876
HO2606-P-2950	87	105.8	87	92.2	93.4	208	1,917,460	129
HO2606-P-3000	121.4	143	121.4	126.2	126.2	91	1,196,320	820
HO2606-P-3050	158	177	157	170.8	164.2	74	1,221,740	130
HO2606-P-3100	197	221.6	197	205.2	205.2	97	2,002,740	920
HO2606-P-3150	246	252.8	242.2	252.8	249.2	24	593,180	66
HO2606-P-3200	291.4	309.2	291.4	300.4	295.6	21	623,640	344
HO2606-P-3250	346.2	351	345.4	345.4	345.4	18	618,420	20
HO2606-P-3300	385.2	406	385.2	394.2	394.2	18	714,660	278
HO2606-P-3400	485.6	503.6	482.4	499.2	494.2	34	1,675,320	141
HO2606-P-3500	584.4	602	582.8	591.8	594	42	2,490,640	176
HO2607-C-2600				295.4	307.8			1
HO2607-C-2650				271	264.8			4
HO2607-C-2700				225.2	223			4
HO2607-C-2750				180.8	184.6			2
HO2607-C-2800	154.2	154.2	138.4	146.6	150	15	217,580	4
HO2607-C-2850	123.2	126.8	112.2	112.2	120	10	122,460	7
HO2607-C-2900	97.6	97.6	87.8	87.8	94.8	4	38,020	81
HO2607-C-2950	74.8	76.6	66.6	66.6	73.8	16	118,040	53
HO2607-C-3000	60	60.2	53.8	53.8	57.8	10	59,200	46
HO2607-C-3050	45.4	47.8	42.6	45.2	44.8	146	677,240	215
HO2607-C-3100	35.2	36.4	31.8	33.4	33.4	35	122,520	70
HO2607-C-3150				28.8	27.4			9
HO2607-C-3200	23.4	23.4	21.2	21.2	21.6	6	13,380	47
HO2607-C-3250				18.6	17.6			40
HO2607-P-2600	14.8	15.2	14	14	14.8	14	20,860	17
HO2607-P-2650	20.2	20.2	20.2	20.2	20.4	1	2,020	16
HO2607-P-2700	28	29	28	29	28.8	3	8,840	20
HO2607-P-2750	40.6	41.6	39	39.2	40.2	28	112,380	15
HO2607-P-2800	55.6	58.4	54.8	56.4	55.2	15	84,340	17
HO2607-P-2850	72	77.2	70.6	76	74.8	27	199,920	18
HO2607-P-2900	95.4	103	94.8	100.2	99.4	26	252,880	84
HO2607-P-2950	123.6	134.4	122.8	132.6	130.4	51	637,080	40
HO2607-P-3000	156.2	169.8	156.2	166.8	163.6	19	307,680	19
HO2607-P-3050	198.2	208	197.8	197.8	198.8	4	80,180	10
HO2607-P-3100	232	238.2	232	238.2	238.8	4	93,420	10
HO2607-P-3150				281.6	280.2
HO2607-P-3200	323	323	323	323	325.4	3	96,900	36
HO2607-P-3250				372.8	370.4			33
HO2609-C-2500	398	398	379.2	385.4	396.2	114	4,360,100	127
HO2609-C-2600	318	318.6	303.4	313.6	313.6	20	621,880	377
HO2609-C-2700				238	237			290
HO2609-C-2800	179.2	182.2	166.8	175.4	175.6	97	1,703,080	599
HO2609-C-2900	133.4	133.4	113.8	125.8	126.4	85	1,041,920	999
HO2609-C-3000	95.8	95.8	81.4	85	86.2	182	1,613,680	698
HO2609-C-3100	63.4	63.4	54.2	56.4	60.4	121	699,240	553
HO2609-C-3200	45.6	49	38	42.2	41.6	390	1,692,900	976
HO2609-C-3300	36	36	27.4	30.8	30.6	66	201,100	439
HO2609-C-3400	26.4	28.6	21.6	21.8	22.2	132	322,800	1,226
HO2609-C-3500	20.2	21	17	17.8	17.8	40	74,720	893
HO2609-P-2500	20	26	20	21.4	21.4	357	858,180	727
HO2609-P-2600	34.4	42.2	33.8	37.6	37.6	144	575,040	907
HO2609-P-2700	56.6	64.4	56.2	61.2	60.8	20	117,180	633
HO2609-P-2800	92	102	90	95.6	96	94	902,700	336
HO2609-P-2900	139.2	154.4	139	146.6	145.6	116	1,712,440	400
HO2609-P-3000	204.2	231.8	204.2	212.6	207.6	25	543,620	255
HO2609-P-3100	290.2	290.2	284.6	284.6	279.6	48	1,371,580	199
HO2609-P-3200	362.4	370.2	362.4	367.6	361.6	25	921,300	218
HO2609-P-3300	455.4	455.4	447.4	447.4	449.4	29	1,307,700	194
HO2609-P-3400	541.8	556	541.8	556	540.4	3	163,980	266
HO2609-P-3500	634	641.8	631.8	631.8	633.6	33	2,099,940	297
HO2612-C-2500	411	412.4	396.2	396.2	402.8	10	406,600	43
HO2612-C-2600	334.4	334.4	328	330	326	30	993,080	39
HO2612-C-2700	255.2	262.2	255.2	262.2	259	18	467,940	187
HO2612-C-2800	203.4	203.4	203.4	203.4	204.6	3	61,020	294
HO2612-C-2900	159	159	154	159	159.6	55	862,360	530
HO2612-C-3000	134.8	134.8	125	126.6	124.6	100	1,277,260	2,228
HO2612-C-3100	101.4	103	98.8	98.8	99.4	157	1,600,920	1,183
HO2612-C-3200	79.4	79.4	75	75	77.8	8	61,400	403
HO2612-C-3300	63.6	67.8	59.4	61.4	60.6	56	353,040	356
HO2612-C-3400	53.8	54.6	49.4	50.6	49.6	56	289,520	257
HO2612-C-3500	44	44	40	40.8	40	57	237,040	462
HO2612-P-2500	29.2	34.4	29.2	32.2	32.2	69	220,660	651
HO2612-P-2600	49.4	57.8	49	54	54	68	362,120	368
HO2612-P-2700	80	86.4	80	85.6	87	36	303,980	703
HO2612-P-2800	119.6	133	119.6	130.4	130	12	155,480	473
HO2612-P-2900	177	190	173.8	183	184.2	60	1,106,260	739
HO2612-P-3000	245.6	259.2	242.4	251.4	248	62	1,527,580	379
HO2612-P-3100	316.4	333.8	316.4	333.8	320.6	47	1,520,720	325
HO2612-P-3200	396.6	401.6	396.6	401.6	397.8	2	79,820	261
HO2612-P-3300	483.4	485.2	483.4	485.2	480.2	4	193,780	155
HO2612-P-3400	569.4	571.6	569	569	566.8	7	399,120	105
HO2612-P-3500	659.6	667.4	659.6	667.4	656.2	5	330,880	79
HO2703-C-2500	427.6	427.6	412	415.2	415.2	49	2,044,140	72
HO2703-C-2600	355.8	355.8	346.8	346.8	345.4	4	139,740	71
HO2703-C-2700	283.8	284.2	283.8	284.2	282.2	3	85,220	32
HO2703-C-2800	226	226	226	226	230.4	1	22,600	38
HO2703-C-2900	183	183	183	183	186.8	1	18,300	46
HO2703-C-3000	149.6	149.6	144.6	144.6	152	4	58,840	24
HO2703-C-3100	120.4	120.4	116.2	116.2	127	8	93,800	207
HO2703-C-3200	94.4	100	93.8	100	102.4	5	47,580	58
HO2703-C-3300	84.8	84.8	76.2	81.6	82.2	15	120,120	21
HO2703-P-2500	44.2	47.6	44	47.6	47.6	25	112,760	173
HO2703-P-2600	64.6	75	63.6	75	73.8	89	613,960	239
HO2703-P-2700	101	110.8	101	110.8	109.8	13	137,140	90
HO2703-P-2800	145	145.6	144	145.6	155	5	72,260	56
HO2703-P-2900	196.4	196.4	196.4	196.4	209.4	1	19,640	57
HO2703-P-3000	263.6	263.6	263.6	263.6	273.4	2	52,720	15
HO2703-P-3100				346.2	343			35
HO2703-P-3200	407.4	410	407.4	410	419	3	122,700	21
HO2703-P-3300	482.6	488	482.6	488	498.8	2	97,060	5

相关资讯: