广州期货交易所10月09日铂期权收盘行情
发布时间:2026年10月09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-284124.7124.7
pt2612-C-288120.7120.7
pt2612-C-292116.7116.7
pt2612-C-296112.7112.7
pt2612-C-300108.7108.7
pt2612-C-304104.7104.7
pt2612-C-308100.7100.7
pt2612-C-31296.7596.75
pt2612-C-31692.892.8
pt2612-C-32088.8588.85
pt2612-C-32484.9584.95
pt2612-C-32881.0581.05
pt2612-C-33277.1577.15
pt2612-C-33673.3573.35
pt2612-C-34069.5569.551
pt2612-C-34465.8565.85
pt2612-C-34862.1562.15
pt2612-C-35258.5558.55
pt2612-C-3565555
pt2612-C-36051.5551.55
pt2612-C-36448.1548.15
pt2612-C-36844.944.9
pt2612-C-37241.741.7
pt2612-C-37638.6538.65
pt2612-C-38035.735.7
pt2612-C-38432.932.9
pt2612-C-38830.230.2
pt2612-C-39227.6527.65
pt2612-C-39625.2525.25
pt2612-C-4002323
pt2612-C-40813.9516.813.9516.218.8557.777
pt2612-C-41613.313.313.313.315.2511.336
pt2612-C-42410.1510.259.710.1512.22525.5817
pt2612-C-4328.18.26.958.29.62317.99527
pt2612-C-4406.46.85.36.257.53824.0336
pt2612-C-4485.155.354.154.855.755527.24547
pt2612-C-4564.154.23.354.24.35218.38521
pt2612-C-4642.553.352.553.13.253310.39540
pt2612-C-4722.72.72.52.52.4112.9185
pt2612-C-4801.751.7550
pt2612-C-488221.81.81.25112.143
pt2612-C-4961.351.351.351.350.910.13517
pt2612-C-5041.41.41.11.10.6530.38521
pt2612-C-5120.450.455
pt2612-C-5200.30.314
pt2612-C-5280.80.80.80.80.260.4826
pt2612-C-5360.10.450.10.450.1520.05522
pt2612-C-5440.10.16
pt2612-C-5520.050.0510
pt2612-C-5600.050.0517
pt2612-C-5680.30.30.30.30.0510.0325
pt2612-C-5760.350.350.350.350.0530.10522
pt2612-C-5840.550.60.450.450.0540.20551
pt2612-C-5920.50.50.10.30.05240.98141
pt2612-C-6000.40.850.250.30.05130.53532
pt2612-C-6080.30.30.30.30.0510.0319
pt2612-C-6160.050.0518
pt2612-C-6240.050.0522
pt2612-C-6320.050.0525
pt2612-C-6400.050.0516
pt2612-C-6480.050.0517
pt2612-C-6560.050.0515
pt2612-C-6640.050.0517
pt2612-C-6720.050.0521
pt2612-C-6800.050.057
pt2612-C-6880.050.057
pt2612-C-6960.050.0513
pt2612-C-7040.050.0512
pt2612-C-7120.050.0510
pt2612-C-7200.050.0516
pt2612-C-7280.050.057
pt2612-C-7360.050.056
pt2612-C-7440.050.050.050.050.0510.0058
pt2612-C-7520.050.0511
pt2612-C-7600.050.0514
pt2612-C-7680.050.0513
pt2612-C-7760.050.0519
pt2612-C-7840.050.058
pt2612-C-7920.050.0514
pt2612-C-8000.050.0543
pt2612-C-8080.050.058
pt2612-C-8160.050.055
pt2612-C-8240.050.0511
pt2612-C-8320.050.057
pt2612-C-8400.050.0514
pt2612-C-8480.050.0510
pt2612-C-8560.050.056
pt2612-C-8640.050.053
pt2612-C-8720.050.058
pt2612-C-8800.050.0512
pt2612-C-8880.050.0566
pt2612-C-8960.050.0514
pt2612-C-9040.050.0513
pt2612-C-9120.050.058
pt2612-C-9200.10.10.050.050.05100.08433
pt2612-P-2840.20.20.150.20.0560.115211
pt2612-P-2880.050.059
pt2612-P-2920.150.150.150.150.0520.0317
pt2612-P-2960.050.058
pt2612-P-3000.050.057
pt2612-P-3040.050.057
pt2612-P-3080.050.057
pt2612-P-3120.10.110
pt2612-P-3160.150.159
pt2612-P-3200.20.20.20.20.220.0426
pt2612-P-3240.30.320
pt2612-P-3280.40.421
pt2612-P-3320.550.5517
pt2612-P-3360.70.720
pt2612-P-3400.40.40.40.40.910.0419
pt2612-P-3441.21.29
pt2612-P-3480.450.450.450.451.530.13512
pt2612-P-3520.70.70.60.61.920.1324
pt2612-P-3560.80.80.80.82.3530.2416
pt2612-P-3602.252.251.151.152.940.6119
pt2612-P-3641.251.251.251.253.530.37520
pt2612-P-3681.721.724.2550.9115
pt2612-P-3722.252.252.252.255.0510.22521
pt2612-P-3763.33.32.852.856144.26518
pt2612-P-3803.9543.747.052110.0814
pt2612-P-3846.256.254.34.38.251810.10519
pt2612-P-3888.18.166.059.5575.0526
pt2612-P-3927.357.56.76.711117.78568
pt2612-P-39610.4510.458812.551816.82549
pt2612-P-40010.2510.759.951014.32326.41528
pt2612-P-408141413.9513.9518.1556.98537
pt2612-P-41620.920.919.219.222.551427.3945
pt2612-P-4242525252527.452522
pt2612-P-43232.932.918
pt2612-P-44035.535.535.435.438.7527.0927
pt2612-P-44845.0545.058
pt2612-P-45651.6551.658
pt2612-P-46458.5558.556
pt2612-P-47265.765.76
pt2612-P-48073.0573.055
pt2612-P-48880.5580.554
pt2612-P-49688.288.24
pt2612-P-50495.9595.951
pt2612-P-512103.75103.752
pt2612-P-520111.65111.651
pt2612-P-528119.55119.55
pt2612-P-536127.5127.53
pt2612-P-544135.25135.25
pt2612-P-552143.25143.251
pt2612-P-560151.25151.25
pt2612-P-568159.25159.251
pt2612-P-576167.25167.25
pt2612-P-584175.25175.251
pt2612-P-592183.25183.251
pt2612-P-600191.25191.25
pt2612-P-608199.25199.25
pt2612-P-616207.25207.25
pt2612-P-624215.25215.25
pt2612-P-632223.25223.25
pt2612-P-640231.25231.25
pt2612-P-648239.25239.25
pt2612-P-656247.25247.25
pt2612-P-664255.25255.25
pt2612-P-672263.25263.25
pt2612-P-680271.25271.25
pt2612-P-688279.25279.25
pt2612-P-696287.25287.25
pt2612-P-704295.25295.25
pt2612-P-712303.25303.25
pt2612-P-720311.25311.25
pt2612-P-728319.25319.25
pt2612-P-736327.25327.25
pt2612-P-744335.25335.25
pt2612-P-752343.25343.25
pt2612-P-760351.25351.25
pt2612-P-768359.25359.25
pt2612-P-776367.25367.25
pt2612-P-784375.25375.25
pt2612-P-792383.25383.25
pt2612-P-800391.25391.25
pt2612-P-808399.25399.25
pt2612-P-816407.25407.25
pt2612-P-824415.25415.25
pt2612-P-832423.25423.25
pt2612-P-840431.25431.25
pt2612-P-848439.25439.25
pt2612-P-856447.25447.25
pt2612-P-864455.25455.25
pt2612-P-872463.25463.25
pt2612-P-880471.25471.25
pt2612-P-888479.25479.25
pt2612-P-896487.25487.25
pt2612-P-904495.25495.25
pt2612-P-912503.25503.25
pt2612-P-920511.25511.25
pt2702-C-288124.25124.25
pt2702-C-292120.55120.55
pt2702-C-296116.95116.95
pt2702-C-300113.35113.35
pt2702-C-304109.8109.8
pt2702-C-308106.3106.3
pt2702-C-312102.85102.85
pt2702-C-31699.499.4
pt2702-C-32096.0596.05
pt2702-C-32492.7592.75
pt2702-C-32889.589.5
pt2702-C-33286.3586.35
pt2702-C-33683.283.2
pt2702-C-34080.1580.15
pt2702-C-34477.1577.15
pt2702-C-34874.274.2
pt2702-C-35271.3571.35
pt2702-C-35668.5568.55
pt2702-C-36065.865.8
pt2702-C-36463.1563.15
pt2702-C-36860.5560.55
pt2702-C-37258.0558.05
pt2702-C-37655.655.6
pt2702-C-38053.253.2
pt2702-C-38450.950.9
pt2702-C-38848.6548.65
pt2702-C-39246.546.5
pt2702-C-39644.444.41
pt2702-C-40042.442.4
pt2702-C-40838.5538.551
pt2702-C-41634.9534.95
pt2702-C-42425.4525.4525.4525.4531.6512.5452
pt2702-C-43222.522.522.522.528.612.251
pt2702-C-44025.7525.751
pt2702-C-44823.223.22
pt2702-C-45620.820.83
pt2702-C-46418.6518.6510
pt2702-C-47216.716.72
pt2702-C-48014.914.93
pt2702-C-48813.313.37
pt2702-C-49611.8511.8511
pt2702-C-50410.510.55
pt2702-C-5129.359.356
pt2702-C-5208.258.258
pt2702-C-5287.37.313
pt2702-C-5366.456.457
pt2702-C-5445.75.72
pt2702-C-5525.055.053
pt2702-C-5604.44.417
pt2702-C-5683.93.912
pt2702-C-5763.43.417
pt2702-C-5843.13.13.13.1330.9317
pt2702-C-5922.752.752.752.752.610.27525
pt2702-C-6002.52.72.52.72.330.7918
pt2702-C-6082230
pt2702-C-6161.751.754
pt2702-C-6242.152.152.152.151.5510.2157
pt2702-C-6322.552.55221.3540.86511
pt2702-C-6401.81.91.81.91.1530.55516
pt2702-C-6481.42.31.41.81244.11529
pt2702-C-6561.552.21.551.750.8581.4116
pt2702-C-6642.052.051.551.550.7520.3618
pt2702-C-6721.351.951.351.40.6530.4720
pt2702-C-6801.21.251.21.250.5520.24520
pt2702-C-6881.051.21.051.20.540.4529
pt2702-C-6960.40.438
pt2702-C-70411.6511.650.3530.42539
pt2702-C-7121.251.251.251.250.310.12546
pt2702-C-7200.250.2542
pt2702-C-7281.21.251.21.250.2540.49107
pt2702-P-2882.052.0522
pt2702-P-2922.42.412
pt2702-P-2962.752.7512
pt2702-P-3003.153.1518
pt2702-P-3043.63.67
pt2702-P-3084.054.052
pt2702-P-3124.64.63
pt2702-P-3165.25.214
pt2702-P-3205.85.815
pt2702-P-3246.56.513
pt2702-P-3287.257.2511
pt2702-P-33244.053.948.05114.388
pt2702-P-3364.554.554.454.458.9562.6958
pt2702-P-3405.15.15.055.19.8552.54522
pt2702-P-3445.755.755.65.7510.8584.57514
pt2702-P-34811.911.914
pt2702-P-3527.27.27.27.21310.727
pt2702-P-35614.214.25
pt2702-P-36015.4515.453
pt2702-P-36416.816.83
pt2702-P-36818.218.24
pt2702-P-37219.6519.654
pt2702-P-37621.221.25
pt2702-P-38022.822.82
pt2702-P-38424.524.52
pt2702-P-38826.2526.254
pt2702-P-39228.0528.054
pt2702-P-39629.9529.953
pt2702-P-40031.931.9
pt2702-P-40836.0536.05
pt2702-P-41640.4540.451
pt2702-P-42445.145.1
pt2702-P-43250.0550.05
pt2702-P-44055.255.2
pt2702-P-44860.660.6
pt2702-P-45666.266.2
pt2702-P-4647272
pt2702-P-47278.0578.05
pt2702-P-48084.284.2
pt2702-P-48890.690.6
pt2702-P-49697.197.1
pt2702-P-504103.75103.75
pt2702-P-512110.55110.55
pt2702-P-520117.5117.5
pt2702-P-528124.5124.5
pt2702-P-536131.65131.65
pt2702-P-544138.9138.9
pt2702-P-552146.2146.2
pt2702-P-560153.6153.6
pt2702-P-568161.05161.05
pt2702-P-576168.55168.55
pt2702-P-584176.15176.15
pt2702-P-592183.75183.75
pt2702-P-600191.45191.45
pt2702-P-608199.15199.15
pt2702-P-616206.9206.9
pt2702-P-624214.7214.7
pt2702-P-632222.5222.5
pt2702-P-640230.35230.35
pt2702-P-648238.2238.2
pt2702-P-656246.1246.1
pt2702-P-664254254
pt2702-P-672261.9261.9
pt2702-P-680269.85269.85
pt2702-P-688277.8277.8
pt2702-P-696285.8285.8
pt2702-P-704293.8293.8
pt2702-P-712301.5301.5
pt2702-P-720309.5309.5
pt2702-P-728317.5317.5
pt2704-C-296120.3120.3
pt2704-C-300116.9116.9
pt2704-C-304113.55113.55
pt2704-C-308110.2110.2
pt2704-C-312106.95106.95
pt2704-C-316103.75103.75
pt2704-C-320100.6100.6
pt2704-C-32497.597.5
pt2704-C-32894.4594.45
pt2704-C-33291.4591.45
pt2704-C-33688.588.5
pt2704-C-34085.6585.65
pt2704-C-34482.8582.85
pt2704-C-34880.0580.05
pt2704-C-35277.3577.35
pt2704-C-35674.7574.75
pt2704-C-36072.1572.15
pt2704-C-36469.6569.65
pt2704-C-36867.267.2
pt2704-C-37264.864.8
pt2704-C-37662.4562.45
pt2704-C-38060.260.2
pt2704-C-3845858
pt2704-C-38855.8555.85
pt2704-C-39253.7553.75
pt2704-C-39651.751.7
pt2704-C-40049.7549.75
pt2704-C-4084646
pt2704-C-41642.4542.45
pt2704-C-42439.139.1
pt2704-C-4323636
pt2704-C-44033.133.1
pt2704-C-44830.430.4
pt2704-C-45627.927.91
pt2704-C-46425.5525.553
pt2704-C-47223.423.4
pt2704-C-48021.421.41
pt2704-C-48819.5519.552
pt2704-C-49617.8517.851
pt2704-C-50416.2516.25
pt2704-C-51214.814.8
pt2704-C-52013.513.56
pt2704-C-52812.2512.251
pt2704-C-53611.1511.153
pt2704-C-54410.1510.152
pt2704-C-5529.29.29
pt2704-C-5608.358.356
pt2704-C-5685.355.45.355.357.5542.14516
pt2704-C-5766.856.853
pt2704-C-5846.26.23
pt2704-C-5924.54.54.54.55.610.457
pt2704-C-6005.055.0511
pt2704-C-6083.653.653.653.654.610.3654
pt2704-C-6164.154.1516
pt2704-C-6243.753.7528
pt2704-C-6323.353.3511
pt2704-C-6403.053.0513
pt2704-C-6482.752.7522
pt2704-C-6562.452.4536
pt2704-C-6643.13.12.352.452.2276.6565
pt2704-C-6722226
pt2704-P-2965.155.1535
pt2704-P-3005.75.729
pt2704-P-3046.356.3528
pt2704-P-3087722
pt2704-P-3127.757.757
pt2704-P-3168.558.5511
pt2704-P-3209.359.358
pt2704-P-32410.2510.255
pt2704-P-32811.211.26
pt2704-P-33212.1512.151
pt2704-P-33613.213.22
pt2704-P-34014.3514.351
pt2704-P-34415.515.54
pt2704-P-34816.716.71
pt2704-P-35218182
pt2704-P-35619.3519.353
pt2704-P-36020.7520.7511
pt2704-P-36422.2522.258
pt2704-P-36823.7523.756
pt2704-P-37225.3525.359
pt2704-P-37627278
pt2704-P-38028.728.77
pt2704-P-38430.4530.456
pt2704-P-38832.332.34
pt2704-P-39234.234.28
pt2704-P-39636.1536.155
pt2704-P-40038.1538.156
pt2704-P-40842.3542.354
pt2704-P-41646.7546.752
pt2704-P-42451.451.42
pt2704-P-43256.2556.251
pt2704-P-44061.3561.354
pt2704-P-44866.666.6
pt2704-P-45672.0572.051
pt2704-P-46477.777.72
pt2704-P-47283.583.52
pt2704-P-48089.4589.451
pt2704-P-48895.5595.55
pt2704-P-496101.8101.8
pt2704-P-504108.2108.2
pt2704-P-512114.75114.75
pt2704-P-520121.35121.35
pt2704-P-528128.1128.1
pt2704-P-536134.95134.95
pt2704-P-544141.9141.9
pt2704-P-552148.95148.95
pt2704-P-560156.1156.1
pt2704-P-568163.25163.25
pt2704-P-576170.55170.55
pt2704-P-584177.85177.85
pt2704-P-592185.25185.25
pt2704-P-600192.7192.7
pt2704-P-608200.2200.2
pt2704-P-616207.75207.75
pt2704-P-624215.35215.35
pt2704-P-632222.95222.95
pt2704-P-640230.65230.65
pt2704-P-648238.35238.35
pt2704-P-656246.05246.05
pt2704-P-664253.85253.85
pt2704-P-672261.6261.6
pt2706-C-292125.15125.15
pt2706-C-296121.75121.75
pt2706-C-300118.4118.4
pt2706-C-304115.1115.1
pt2706-C-308111.85111.85
pt2706-C-312108.65108.65
pt2706-C-316105.5105.5
pt2706-C-320102.4102.4
pt2706-C-32499.3599.35
pt2706-C-32896.3596.35
pt2706-C-33293.4593.45
pt2706-C-33690.5590.55
pt2706-C-34087.7587.75
pt2706-C-3448585
pt2706-C-34882.2582.25
pt2706-C-35279.6579.65
pt2706-C-35677.0577.05
pt2706-C-36074.574.5
pt2706-C-36472.0572.05
pt2706-C-36869.669.6
pt2706-C-37267.2567.253
pt2706-C-37664.9564.95
pt2706-C-38062.762.7
pt2706-C-38460.5560.55
pt2706-C-38858.458.4
pt2706-C-39256.3556.351
pt2706-C-39654.3554.35
pt2706-C-40052.452.41
pt2706-C-40848.6548.65
pt2706-C-41645.145.11
pt2706-C-42441.841.81
pt2706-C-43238.6538.65
pt2706-C-44035.7535.757
pt2706-C-4483333
pt2706-C-45630.4530.45
pt2706-C-46428.0528.05
pt2706-C-47225.8525.85
pt2706-C-48023.823.8
pt2706-C-48821.8521.851
pt2706-C-49620.120.11
pt2706-C-50418.4518.45
pt2706-C-51216.916.95
pt2706-C-52015.515.5
pt2706-C-52814.214.2
pt2706-C-53613131
pt2706-C-54411.911.94
pt2706-C-55210.8510.852
pt2706-C-5609.959.954
pt2706-C-5689.19.19.19.19.110.9110
pt2706-C-5768.38.314
pt2706-P-2925.455.454
pt2706-P-2966.056.053
pt2706-P-3006.76.77
pt2706-P-3047.357.355
pt2706-P-3088.18.15
pt2706-P-3128.98.94
pt2706-P-3169.79.77
pt2706-P-32010.610.62
pt2706-P-32411.5511.555
pt2706-P-32812.5512.552
pt2706-P-33213.5513.553
pt2706-P-33614.6514.653
pt2706-P-34015.8515.851
pt2706-P-34417.0517.052
pt2706-P-34818.318.31
pt2706-P-35219.6519.651
pt2706-P-35621211
pt2706-P-36022.4522.451
pt2706-P-36423.9523.95
pt2706-P-36825.525.5
pt2706-P-37227.1527.15
pt2706-P-37628.828.8
pt2706-P-38030.5530.55
pt2706-P-38432.3532.351
pt2706-P-38834.234.2
pt2706-P-39236.136.1
pt2706-P-39638.0538.05
pt2706-P-40040.0540.05
pt2706-P-40844.2544.25
pt2706-P-41648.748.71
pt2706-P-42453.353.3
pt2706-P-43258.1558.15
pt2706-P-44063.1563.15
pt2706-P-44868.3568.35
pt2706-P-45673.7573.75
pt2706-P-46479.379.3
pt2706-P-47285.0585.05
pt2706-P-48090.9590.95
pt2706-P-48896.9596.95
pt2706-P-496103.15103.15
pt2706-P-504109.45109.45
pt2706-P-512115.85115.85
pt2706-P-520122.4122.4
pt2706-P-528129.05129.05
pt2706-P-536135.85135.85
pt2706-P-544142.7142.7
pt2706-P-552149.6149.6
pt2706-P-560156.65156.65
pt2706-P-568163.75163.75
pt2706-P-576170.95170.95
pt2708-C-316108.65108.65
pt2708-C-320105.7105.7
pt2708-C-324102.8102.8
pt2708-C-32899.9599.95
pt2708-C-33297.1597.15
pt2708-C-33694.494.4
pt2708-C-34091.7591.75
pt2708-C-34489.189.1
pt2708-C-34886.586.5
pt2708-C-3528484
pt2708-C-35681.581.5
pt2708-C-36079.179.1
pt2708-C-36476.7576.75
pt2708-C-36874.474.4
pt2708-C-37272.1572.15
pt2708-C-37669.9569.95
pt2708-C-38067.867.8
pt2708-C-38465.765.7
pt2708-C-38863.6563.65
pt2708-C-39261.6561.65
pt2708-C-39659.759.7
pt2708-C-40057.857.8
pt2708-C-40854.1554.15
pt2708-C-41650.6550.65
pt2708-C-42447.447.4
pt2708-C-43244.344.3
pt2708-C-44041.3541.35
pt2708-C-44838.638.6
pt2708-C-4563636
pt2708-C-46433.5533.55
pt2708-C-47231.2531.25
pt2708-C-48029.129.1
pt2708-C-48827.127.1
pt2708-C-49625.225.2
pt2708-C-50423.423.4
pt2708-C-51221.7521.75
pt2708-C-52020.220.2
pt2708-C-52818.7518.75
pt2708-C-53617.417.4
pt2708-C-54416.1516.15
pt2708-C-5521515
pt2708-C-56013.913.9
pt2708-C-56812.8512.85
pt2708-C-57611.911.9
pt2708-P-31613.113.1
pt2708-P-32014.1514.15
pt2708-P-32415.215.2
pt2708-P-32816.3516.35
pt2708-P-33217.517.5
pt2708-P-33618.7518.75
pt2708-P-34020.0520.05
pt2708-P-34421.3521.35
pt2708-P-34822.7522.75
pt2708-P-35224.224.2
pt2708-P-35625.725.7
pt2708-P-36027.2527.25
pt2708-P-36428.8528.85
pt2708-P-36830.530.5
pt2708-P-37232.232.2
pt2708-P-37633.9533.95
pt2708-P-38035.835.8
pt2708-P-38437.6537.65
pt2708-P-38839.5539.55
pt2708-P-39241.541.5
pt2708-P-39643.5543.55
pt2708-P-40045.645.6
pt2708-P-40849.8549.85
pt2708-P-41654.3554.35
pt2708-P-4245959
pt2708-P-43263.863.8
pt2708-P-44068.868.8
pt2708-P-4487474
pt2708-P-45679.3579.35
pt2708-P-46484.884.8
pt2708-P-47290.4590.45
pt2708-P-48096.2596.25
pt2708-P-488102.15102.15
pt2708-P-496108.2108.2
pt2708-P-504114.35114.35
pt2708-P-512120.65120.65
pt2708-P-520127.05127.05
pt2708-P-528133.55133.55
pt2708-P-536140.15140.15
pt2708-P-544146.8146.8
pt2708-P-552153.6153.6
pt2708-P-560160.45160.45
pt2708-P-568167.4167.4
pt2708-P-576174.4174.4
592302.5554,333
相关资讯: