郑州商品交易所03月27日PTA期权收盘行情
发布时间：2026年03月27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
TA26052,750.020
TA26052,700.01
TA26052,650.0
TA26052,600.523
TA26052,550.512
TA26052,500.549
TA26052,451.033
TA26052,401.028
TA26052,351.575
TA26052,301.5291
TA26052,252.0382
TA26052,202.5573
TA26052,152.5458
TA26052,103.0513
TA26052,054.0426
TA26052,004.5577
TA26051,955.01,015
TA26051,906.0950
TA26051,857.01,080
TA26051,808.01,926
TA26051,710.52,936
TA26051,614.03,947
TA26051,386.01,610.01,386.01,590.01,517.5317237.994,969
TA26051,384.51,487.51,266.01,483.01,423.0324218.598,660
TA26051,390.01,390.01,390.01,390.01,329.010.74,607
TA26051,193.01,325.01,115.51,325.01,237.013081.653,155
TA26051,100.01,190.01,100.01,190.01,146.021.153,888
TA26051,072.01,095.0962.51,086.01,058.56231.184,296
TA2605971.51,752
TA2605842.0960.0770.0958.5890.013864.074,308
TA2605922.5922.5747.0800.0809.511645.331,003
TA2605807.5846.0629.5795.0734.5321116.16949
TA2605720.0776.0560.0725.0663.0364121.921,058
TA2605671.5705.0496.5642.0596.0520154.762,180
TA2605650.0652.5443.0590.0534.52,300609.014,986
TA2605510.0585.5392.0532.0476.52,764634.044,522
TA2605494.5532.0347.0474.5425.54,9951,024.31,802
TA2605420.0484.0307.5433.5376.512,3192,409.713,797
TA2605420.0436.0271.5384.5336.08,1621,384.342,670
TA2605360.0395.0241.0345.0296.533,3055,136.948,543
TA2605350.0353.5212.5297.5264.57,7651,043.823,385
TA2605268.0315.5187.0268.0233.57,526888.343,269
TA2605238.0285.5165.0240.0209.042,0544,600.3914,945
TA2605219.5255.0146.0211.5185.57,217699.062,981
TA2605188.0227.5129.5183.0165.57,902678.022,807
TA2605199.0204.0113.5171.0148.512,807977.7511,621
TA2605160.0183.599.5151.0131.51,25986.721,203
TA2605140.0155.091.5132.0119.51,06266.081,154
TA2605135.0141.579.5125.5107.591650.283,707
TA2605109.0132.569.5105.096.06,357303.537,313
TA260593.0112.064.094.588.074832.041,734
TA260595.0104.565.083.080.065227.021,309
TA260586.591.551.074.072.01,55555.811,745
TA260575.577.047.060.566.01,59450.961,951
TA260560.078.043.564.561.055,4321,603.3435,467
TA26052.52.52.02.51.02,2292.5213,026
TA26051.01,157
TA26051.0703
TA26051.54.01.54.01.0100.01495
TA26055.56.02.54.51.5680.12829
TA26051.5686
TA26053.03.03.03.02.02511
TA26052.01,743
TA26052.51,202
TA26054.04.03.03.02.5150.031,082
TA26056.06.03.06.03.080.022,448
TA26052.04.02.03.53.51200.22,961
TA26053.03.03.03.04.0100.024,206
TA26054.04.03.53.54.5440.085,594
TA26054.55.54.04.55.01020.221,756
TA26056.06.03.53.56.01130.254,197
TA26054.55.53.55.06.52780.623,847
TA26056.06.55.06.07.03280.984,676
TA26057.08.55.58.58.03721.396,709
TA26058.010.57.59.09.59,49941.4442,387
TA26058.512.07.59.012.08904.428,139
TA260513.516.510.010.015.08004.87,196
TA260511.015.511.013.019.06574.286,388
TA260514.519.512.018.024.02,05917.311,856
TA260520.527.019.022.530.07,60488.7213,714
TA260519.534.019.528.538.03,57853.315,197
TA260537.044.530.538.547.02,32144.615,225
TA260545.058.040.051.559.52,83670.776,518
TA260559.075.552.065.072.53,179103.923,675
TA260573.097.068.581.590.538,8981,633.2621,384
TA260553.0121.053.0101.0110.53,178168.431,757
TA2605132.5150.0108.5125.0135.54,603305.761,686
TA2605106.0185.5106.0151.5163.54,508365.731,975
TA2605113.5225.0113.5183.0196.53,788373.252,020
TA2605207.5270.5201.0220.5235.012,4531,478.77,758
TA2605273.0322.5240.5260.5276.54,133580.542,421
TA2605285.5378.0284.0311.0325.55,412890.442,620
TA2605359.0433.0332.5358.0376.53,598683.942,868
TA2605414.5496.0386.5411.0436.02,006436.362,891
TA2605471.0568.5441.5470.0496.51,208305.894,695
TA2605525.0620.0515.0530.0564.5113.072,455
TA2605589.0715.0589.0600.0633.0309.291,577
TA2605708.5527
TA2605750.0750.0750.0750.0784.510.38398
TA2605865.0385
TA26051,000.01,010.0913.5914.5947.54119.65344
TA26051,000.51,006.01,000.51,006.01,031.0199.55646
TA26051,118.5116
TA26051,242.01,242.01,242.01,242.01,206.595.59612
TA26051,295.022
TA26051,387.015
TA26051,478.531
TA26051,570.541
TA26051,664.570
TA26051,759.0152
TA26062,383.0
TA26062,333.5
TA26062,284.54
TA26062,235.54
TA26062,186.518
TA26062,137.531
TA26062,088.518
TA26062,040.026
TA26061,992.019
TA26061,944.022
TA26061,896.027
TA26061,848.538
TA26061,755.041
TA26061,663.051
TA26061,573.531
TA26061,485.556
TA26061,401.565
TA26061,319.0135
TA26061,241.565
TA26061,165.535
TA26061,094.550
TA26061,026.593
TA2606962.039
TA2606824.0922.5824.0922.5902.093.9755
TA2606860.0860.0860.0860.0843.010.4331
TA2606708.5708.5708.5708.5791.510.3540
TA2606680.0765.0680.0755.0739.5155.5929
TA2606696.5697.5696.5697.5693.0124.1832
TA2606654.0654.5654.0654.5650.0227.1738
TA2606588.0588.0550.0550.0606.530.85103
TA2606510.0538.5478.0527.5569.5225.4777
TA2606492.0573.5471.0573.5534.530.77193
TA2606463.0507.5463.0507.5499.5133.04138
TA2606443.0498.5443.0443.5468.0132.9275
TA2606541.5541.5380.0485.0440.513430.111,261
TA2606402.0402.0402.0402.0413.010.278
TA2606378.0378.0378.0378.0385.510.19121
TA2606333.0333.0333.0333.0364.0101.67621
TA2606343.042
TA2606321.551
TA2606296.0339.0296.0339.0300.5304.68113
TA2606298.0320.0196.5319.0284.5476.46296
TA2606303.0303.0249.5303.0269.0527.01223
TA2606294.5294.5233.0272.0253.020026.47263
TA260610.510.57.58.58.5290.1372
TA260611.511.58.58.59.0160.08122
TA260612.515.09.59.510.0190.1175
TA26062.013.52.011.011.0240.13179
TA260612.514.012.012.012.0180.11195
TA260610.023.510.014.013.0460.28269
TA260615.515.511.512.014.5160.11175
TA260616.018.014.015.015.5200.16126
TA260618.519.515.519.517.5180.16132
TA260620.020.020.020.020.060.06167
TA260622.023.019.519.522.070.08180
TA260625.030.025.030.024.5100.14130
TA260630.030.030.030.031.030.05145
TA260636.536.536.536.538.540.07124
TA260643.045.543.045.549.0110.2692
TA260657.057.057.057.061.040.1276
TA260674.574.552.566.577.0311.0369
TA260674.583.074.583.094.0331.2670
TA2606116.526
TA2606115.5140.5112.5112.5140.0342.0167
TA2606110.0110.0110.0110.0169.020.1198
TA2606200.5118
TA2606223.0223.0209.0209.0236.040.4357
TA2606262.5262.5262.5262.5275.510.1364
TA2606301.5355.0301.5355.0316.540.6457
TA2606364.527
TA2606410.0420.5410.0420.5412.530.6250
TA2606465.583
TA2606522.039
TA2606579.043
TA2606641.097
TA2606706.037
TA2606770.517
TA2606839.024
TA2606911.09
TA2606983.06
TA26061,004.01,004.01,004.01,004.01,055.531.519
TA26061,082.51,082.51,082.51,082.51,133.531.629
TA26061,163.01,163.01,163.01,163.01,212.531.749
TA26061,245.01,245.01,245.01,245.01,291.031.879
TA26061,328.01,328.01,328.01,328.01,369.531.9912
TA26061,412.51,412.51,412.51,412.51,453.032.129
TA26061,537.06
TA26061,621.5
TA26072,378.56
TA26072,329.54
TA26072,281.04
TA26072,233.04
TA26072,184.59
TA26072,136.56
TA26072,088.511
TA26072,041.014
TA26071,993.59
TA26071,946.515
TA26071,900.021
TA26071,853.024
TA26071,760.521
TA26071,670.521
TA26071,580.528
TA26071,494.027
TA26071,409.015
TA26071,327.028
TA26071,248.557
TA26071,171.563
TA26071,101.051
TA26071,031.559
TA2607968.554
TA2607932.0932.0932.0932.0907.520.9323
TA2607877.0877.0877.0877.0851.031.3243
TA2607825.5825.5825.5825.5799.531.2470
TA2607778.0778.0778.0778.0749.510.3938
TA2607733.0733.0733.0733.0705.531.145
TA2607602.0602.0602.0602.0664.030.938
TA2607680.0680.0680.0680.0623.510.3481
TA2607616.0616.0610.0610.0589.041.2365
TA2607556.558
TA2607524.559
TA2607495.53
TA2607471.0215
TA2607446.0
TA2607421.56
TA2607421.5421.5421.5421.5400.020.4220
TA2607415.5415.5400.0400.0382.0204.0123
TA2607396.5396.5380.0380.0363.5132.55128
TA2607376.5376.5361.5361.5345.0132.42168
TA2607356.5356.5344.5344.5326.5132.3123
TA2607289.0342.5289.0329.0313.0284.58156
TA260712.512.512.512.514.530.02106
TA260713.513.513.513.515.530.02104
TA260716.516.516.516.517.090.07109
TA260716.519.016.519.019.060.05112
TA260718.021.018.021.021.060.06121
TA260719.522.519.522.023.0100.11123
TA260724.524.522.022.025.080.09221
TA260725.026.525.025.027.0110.14157
TA260727.528.527.528.530.060.08109
TA260731.531.529.529.533.0100.1693
TA260734.534.532.532.536.0130.22101
TA260738.047.538.047.539.5130.29149
TA260746.046.043.043.046.560.1392
TA260756.542
TA260762.562.557.559.566.5220.6587
TA260766.071.566.070.580.0250.88120
TA260794.5257
TA2607100.0107.590.0107.5112.050.2557
TA2607100.0122.5100.0116.5133.5120.749
TA2607156.062
TA2607170.0180.0169.5180.0185.0100.8739
TA2607199.0210.5198.0210.5215.0121.2336
TA2607251.512
TA2607281.5281.5281.5281.5290.510.1423
TA2607322.5322.5322.5322.5333.010.1610
TA2607381.518
TA2607418.0418.0418.0418.0431.030.6319
TA2607486.56
TA2607545.04
TA2607586.0586.0586.0586.0603.510.297
TA2607669.07
TA2607736.06
TA2607803.03
TA2607845.5845.5845.5845.5874.020.857
TA2607948.53
TA2607989.0989.0989.0989.01,023.520.995
TA26071,098.06
TA26071,176.56
TA26071,258.06
TA26071,339.06
TA26071,420.08
TA26071,501.03
TA26071,587.53
TA26081,815.5
TA26081,726.514
TA26081,638.03
TA26081,553.06
TA26081,470.04
TA26081,390.57
TA26081,314.09
TA26081,239.512
TA26081,170.527
TA26081,102.554
TA26081,041.018
TA2608981.522
TA2608923.538
TA2608873.018
TA2608822.59
TA2608775.016
TA2608733.024
TA2608691.541
TA2608652.069
TA2608618.588
TA2608585.094
TA2608552.072
TA2608523.522
TA2608497.560
TA2608490.5490.5490.5490.5471.530.7449
TA2608468.0468.0468.0468.0446.030.748
TA2608444.5444.5444.5444.5423.530.6757
TA2608423.0423.0423.0423.0404.530.6383
TA2608402.0402.0402.0402.0385.030.683
TA2608383.5383.5383.5383.5365.530.5884
TA2608364.0364.0364.0364.0346.030.5575
TA260851.051.051.051.046.050.12110
TA260855.068.051.064.056.51093.24110
TA260870.075.564.575.568.0571.9887
TA260883.084
TA260897.097.097.097.099.530.1574
TA2608113.5115.5113.5115.5119.5120.765
TA2608143.067
TA2608168.063
TA2608198.574
TA2608230.071
TA2608268.055
TA2608307.5113
TA2608349.533
TA2608381.5381.5381.5381.5398.030.5752
TA2608446.524
TA2608499.015
TA2608556.54
TA2608614.0
TA2608673.5
TA2608739.5
TA2608805.5
TA2608871.5
TA2608942.5
TA26081,016.0
TA26081,089.5
TA26081,163.5
TA26081,240.5
TA26081,320.5
TA26081,400.5
TA26081,480.5
TA26081,560.5
TA26092,522.0182
TA26092,474.5
TA26092,426.53
TA26092,379.03
TA26092,331.06
TA26092,284.09
TA26092,237.512
TA26092,191.013
TA26092,145.043
TA26092,098.523
TA26092,052.566
TA26092,008.028
TA26091,963.0109
TA26091,918.592
TA26091,873.5243
TA26091,829.0121
TA26091,786.0188
TA26091,701.0206
TA26091,616.0337
TA26091,534.5148
TA26091,455.0316
TA26091,376.0306
TA26091,302.0337
TA26091,229.5435
TA26091,157.0452
TA26091,106.01,106.01,099.51,099.51,092.0147.71426
TA26091,000.01,000.01,000.01,000.01,028.052.5482
TA2609988.5988.5988.5988.5965.031.48211
TA2609900.0900.0880.0880.0910.031.34719
TA2609817.0908.0817.0908.0856.031.27114
TA2609804.078
TA2609761.0813.0761.0813.0760.541.5793
TA2609730.0755.5710.0755.5718.562.19528
TA2609771.0771.0662.0710.0678.012643.29425
TA2609712.5712.5677.0700.5646.03913.65927
TA2609582.0582.0582.0582.0616.551.46131
TA2609642.0642.0619.5619.5588.03210.06133
TA2609576.5595.5511.0595.5561.5215.86260
TA2609499.5572.0499.5567.0541.54412.33102
TA2609509.5572.0509.5554.5522.5308.08136
TA2609529.0529.0496.5496.5503.5266.7954
TA2609496.0496.0493.5496.0485.0327.9375
TA2609469.571
TA2609421.0438.0384.0384.0457.051.04171
TA2609399.0455.0328.5391.5444.5468.9391
TA2609442.5442.5367.0380.0432.011221.45356
TA260918.026.018.021.521.04645.234,148
TA260923.5153
TA260926.0104
TA260928.5146
TA260931.0112
TA260934.0118
TA260926.534.026.034.037.550.08179
TA260941.0143
TA260944.5274
TA260948.5514
TA260952.5315
TA260957.5368
TA260950.052.050.052.063.020.05347
TA260955.056.555.056.568.020.06254
TA260966.066.052.062.073.080.24266
TA260972.572.565.066.578.5220.72309
TA260995.095.069.087.085.5994.01,311
TA260987.587.577.086.5100.0261.1197
TA2609104.5105.599.599.5114.5291.48262
TA2609105.0123.0103.0117.5133.0170.98269
TA2609116.0138.5116.0136.0153.0382.6748
TA2609123.0173.0123.0161.0173.0352.76411
TA2609170.0203.0170.0203.0198.5454.28384
TA2609208.0208.0208.0208.0225.0394.22259
TA2609243.5265.5220.5237.5252.0738.88198
TA2609240.0284.0240.0284.0286.5588.09283
TA2609310.0320.0290.0305.0321.5467.15362
TA2609395.0396.0359.0361.0358.040.76107
TA2609401.0401.0401.0401.0402.010.2110
TA2609440.0485.0435.0485.0447.030.6876
TA2609470.5472.5470.5472.5494.5102.36109
TA2609550.068
TA2609601.0647.0581.0622.0607.5216.5183
TA2609650.0680.0631.5641.0666.012239.54235
TA2609733.570
TA2609809.0809.0780.0780.0803.072.82124
TA2609873.56
TA2609950.0950.0950.0950.0946.510.4820
TA26091,025.517
TA26091,105.587
TA26091,186.016
TA26091,267.054
TA26091,350.56
TA26091,437.06
TA26091,524.07
TA26091,557.01,557.01,528.01,528.01,610.532.3213
TA27011,477.0
TA27011,403.0
TA27011,329.5
TA27011,262.53
TA27011,196.53
TA27011,134.06
TA27011,076.09
TA27011,018.521
TA2701967.019
TA2701918.046
TA2701914.5914.5914.5914.5869.510.4675
TA2701826.5100
TA2701786.5105
TA2701747.058
TA2701709.578
TA2701678.5162
TA2701647.5107
TA2701617.0123
TA2701588.580
TA2701565.5120
TA2701543.0322
TA2701520.5234
TA2701153.0169.0153.0169.0118.0282.25237
TA2701190.5193.0167.0193.0143.5211.94204
TA2701213.0215.5213.0215.5168.5121.29238
TA2701242.0244.5242.0244.5201.091.09179
TA2701233.5234
TA2701305.5305.5305.5305.5270.030.46197
TA2701311.0160
TA2701352.0174
TA2701399.078
TA2701449.0102
TA2701499.061
TA2701554.530
TA2701613.042
TA2701672.034
TA2701733.540
TA2701800.524
TA2701868.024
TA2701936.02
TA27011,006.53
TA27011,082.03
TA27011,158.06
TA27011,234.04
相关资讯: