上海期货交易所09月28日氧化铝期权收盘行情
发布时间：2026年09月28日 15:05
| 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 |
|---|
| ao2611C2250 | | | | 424 | 424 | | | 12 |
| ao2611C2300 | | | | 374 | 374 | | | |
| ao2611C2350 | | | | 324 | 324 | | | |
| ao2611C2400 | | | | 274.5 | 274.5 | | | |
| ao2611C2450 | 230.5 | 237 | 228 | 236 | 225.5 | 41 | 18.937 | 65 |
| ao2611C2500 | 182 | 189 | 176 | 176 | 179 | 41 | 14.962 | 123 |
| ao2611C2550 | 135.5 | 144 | 133 | 139.5 | 135.5 | 62 | 17.097 | 125 |
| ao2611C2600 | 94.5 | 98 | 88 | 88 | 97.5 | 133 | 24.833 | 463 |
| ao2611C2650 | 54 | 64 | 50.5 | 50.5 | 66 | 573 | 65.302 | 590 |
| ao2611C2700 | 29.5 | 38 | 28.5 | 29 | 41.5 | 2,413 | 160.812 | 4,033 |
| ao2611C2750 | 20 | 23 | 16.5 | 17 | 24 | 1,791 | 71.856 | 3,687 |
| ao2611C2800 | 12.5 | 15.5 | 11 | 12 | 13 | 2,245 | 60.035 | 5,841 |
| ao2611C2850 | 9.5 | 11 | 8 | 8 | 6.5 | 467 | 8.846 | 1,542 |
| ao2611C2900 | 6.5 | 7.5 | 5.5 | 5.5 | 3 | 573 | 7.605 | 1,353 |
| ao2611C2950 | 6.5 | 6.5 | 4.5 | 5 | 1 | 44 | 0.473 | 474 |
| ao2611C3000 | 4.5 | 5 | 3.5 | 3.5 | 0.5 | 773 | 6.433 | 2,770 |
| ao2611C3050 | 3.5 | 4 | 3 | 3 | 0.5 | 166 | 1.024 | 444 |
| ao2611C3100 | 2.5 | 3 | 2 | 2.5 | 0.5 | 320 | 1.567 | 588 |
| ao2611C3150 | 2.5 | 2.5 | 2 | 2 | 0.5 | 141 | 0.599 | 230 |
| ao2611C3200 | 2 | 2.5 | 1.5 | 1.5 | 0.5 | 207 | 0.859 | 405 |
| ao2611C3250 | 2 | 2 | 1.5 | 1.5 | 0.5 | 495 | 1.473 | 433 |
| ao2611C3300 | 1.5 | 1.5 | 1 | 1 | 0.5 | 501 | 1.377 | 2,811 |
| ao2611P2250 | 0.5 | 1 | 0.5 | 0.5 | 0.5 | 119 | 0.203 | 503 |
| ao2611P2300 | 1 | 1 | 1 | 1 | 0.5 | 111 | 0.216 | 688 |
| ao2611P2350 | 1 | 1.5 | 1 | 1.5 | 0.5 | 98 | 0.213 | 285 |
| ao2611P2400 | 2 | 2.5 | 2 | 2.5 | 0.5 | 69 | 0.259 | 281 |
| ao2611P2450 | 3 | 3.5 | 3 | 3 | 2 | 81 | 0.483 | 482 |
| ao2611P2500 | 4 | 5.5 | 4 | 4.5 | 5 | 343 | 3.368 | 1,153 |
| ao2611P2550 | 8.5 | 9 | 7.5 | 8.5 | 12 | 475 | 7.91 | 1,121 |
| ao2611P2600 | 14 | 16 | 12.5 | 16 | 23.5 | 2,002 | 58.368 | 3,243 |
| ao2611P2650 | 31 | 31.5 | 25 | 30 | 42 | 1,577 | 88.69 | 2,695 |
| ao2611P2700 | 52.5 | 59.5 | 50 | 58 | 67.5 | 1,189 | 129.705 | 1,457 |
| ao2611P2750 | 90.5 | 98 | 85 | 98 | 100 | 121 | 21.883 | 657 |
| ao2611P2800 | 135.5 | 138.5 | 127.5 | 135 | 139 | 83 | 22.219 | 610 |
| ao2611P2850 | 180 | 183.5 | 173 | 181.5 | 182.5 | 87 | 31.226 | 461 |
| ao2611P2900 | | | | 228.5 | 228.5 | | | 252 |
| ao2611P2950 | | | | 277 | 277 | | | 149 |
| ao2611P3000 | | | | 326 | 326 | | | |
| ao2611P3050 | | | | 376 | 376 | | | |
| ao2611P3100 | | | | 426 | 426 | | | |
| ao2611P3150 | | | | 476 | 476 | | | |
| ao2611P3200 | | | | 526 | 526 | | | 145 |
| ao2611P3250 | | | | 576 | 576 | | | |
| ao2611P3300 | | | | 626 | 626 | | | 2 |
| ao2612C2250 | | | | 448 | 448 | | | |
| ao2612C2300 | | | | 398.5 | 398.5 | | | |
| ao2612C2350 | | | | 350 | 350 | | | |
| ao2612C2400 | | | | 302.5 | 302.5 | | | |
| ao2612C2450 | | | | 256.5 | 256.5 | | | |
| ao2612C2500 | | | | 213.5 | 213.5 | | | 18 |
| ao2612C2550 | | | | 173.5 | 173.5 | | | 44 |
| ao2612C2600 | 122.5 | 122.5 | 119 | 119 | 138 | 10 | 2.415 | 45 |
| ao2612C2650 | | | | 106.5 | 106.5 | | | 34 |
| ao2612C2700 | 60 | 63 | 60 | 60 | 80 | 79 | 9.835 | 233 |
| ao2612C2750 | 42 | 44 | 40 | 40 | 58.5 | 53 | 4.642 | 332 |
| ao2612C2800 | 29 | 31.5 | 28 | 29 | 41.5 | 209 | 12.66 | 625 |
| ao2612C2850 | 22.5 | 23 | 21.5 | 21.5 | 28.5 | 15 | 0.714 | 398 |
| ao2612C2900 | 16.5 | 16.5 | 16.5 | 16.5 | 19 | 3 | 0.099 | 180 |
| ao2612C2950 | 14 | 14 | 14 | 14 | 12 | 7 | 0.192 | 113 |
| ao2612C3000 | 11.5 | 12 | 11.5 | 12 | 7.5 | 50 | 1.16 | 131 |
| ao2612C3050 | 9.5 | 9.5 | 9.5 | 9.5 | 4.5 | 5 | 0.095 | 62 |
| ao2612C3100 | 8 | 8 | 8 | 8 | 2.5 | 5 | 0.08 | 61 |
| ao2612C3150 | 7 | 7.5 | 6.5 | 6.5 | 1.5 | 49 | 0.681 | 174 |
| ao2612P2250 | 3 | 6 | 2.5 | 2.5 | 0.5 | 147 | 1.01 | 94 |
| ao2612P2300 | 4 | 6 | 3.5 | 3.5 | 1 | 80 | 0.75 | 77 |
| ao2612P2350 | 4.5 | 7 | 4.5 | 4.5 | 2.5 | 97 | 1.038 | 81 |
| ao2612P2400 | 7 | 8 | 5.5 | 5.5 | 4.5 | 121 | 1.568 | 179 |
| ao2612P2450 | 9.5 | 10 | 8 | 8 | 9 | 100 | 1.796 | 199 |
| ao2612P2500 | 12.5 | 12.5 | 11.5 | 12 | 16 | 68 | 1.658 | 225 |
| ao2612P2550 | 17 | 17.5 | 17 | 17.5 | 26 | 8 | 0.277 | 305 |
| ao2612P2600 | 28.5 | 28.5 | 26 | 28 | 40 | 35 | 1.901 | 417 |
| ao2612P2650 | 41.5 | 45.5 | 41 | 45.5 | 58.5 | 44 | 3.767 | 326 |
| ao2612P2700 | 64.5 | 69 | 62.5 | 69 | 82 | 67 | 8.814 | 127 |
| ao2612P2750 | 96.5 | 100 | 92 | 92 | 110.5 | 39 | 7.466 | 49 |
| ao2612P2800 | 138 | 138 | 127.5 | 128 | 143 | 19 | 4.933 | 66 |
| ao2612P2850 | 176 | 176 | 169 | 169 | 180 | 15 | 5.195 | 70 |
| ao2612P2900 | 225 | 225 | 225 | 225 | 220.5 | 4 | 1.782 | 38 |
| ao2612P2950 | | | | 264 | 264 | | | |
| ao2612P3000 | | | | 309 | 309 | | | |
| ao2612P3050 | | | | 356 | 356 | | | |
| ao2612P3100 | | | | 404 | 404 | | | |
| ao2612P3150 | | | | 453 | 453 | | | |
| ao2701C2300 | | | | 407 | 407 | | | |
| ao2701C2350 | | | | 361.5 | 361.5 | | | 1 |
| ao2701C2400 | | | | 317.5 | 317.5 | | | 2 |
| ao2701C2450 | | | | 276 | 276 | | | 20 |
| ao2701C2500 | | | | 237 | 237 | | | 14 |
| ao2701C2550 | | | | 201 | 201 | | | 4 |
| ao2701C2600 | | | | 168.5 | 168.5 | | | 9 |
| ao2701C2650 | | | | 139 | 139 | | | 15 |
| ao2701C2700 | 81 | 89.5 | 81 | 81 | 113 | 27 | 4.621 | 678 |
| ao2701C2750 | 74 | 74 | 74 | 74 | 91 | 1 | 0.148 | 429 |
| ao2701C2800 | 50.5 | 57 | 47 | 51 | 72.5 | 69 | 7.034 | 632 |
| ao2701C2850 | 44.5 | 44.5 | 43.5 | 43.5 | 56.5 | 3 | 0.263 | 541 |
| ao2701C2900 | 35 | 35 | 35 | 35 | 43.5 | 1 | 0.07 | 353 |
| ao2701C2950 | | | | 33 | 33 | | | 48 |
| ao2701C3000 | 25 | 30.5 | 23 | 29 | 24.5 | 233 | 12.541 | 2,144 |
| ao2701C3050 | 23.5 | 23.5 | 23.5 | 23.5 | 18.5 | 1 | 0.047 | 26 |
| ao2701C3100 | 20 | 20 | 20 | 20 | 13.5 | 1 | 0.04 | 65 |
| ao2701C3150 | 14 | 14 | 14 | 14 | 9.5 | 1 | 0.028 | 28 |
| ao2701C3200 | 17 | 17 | 17 | 17 | 7 | 1 | 0.034 | 44 |
| ao2701C3250 | | | | 4.5 | 4.5 | | | 78 |
| ao2701C3300 | | | | 3 | 3 | | | 71 |
| ao2701C3350 | | | | 2 | 2 | | | 54 |
| ao2701C3400 | 11.5 | 11.5 | 10.5 | 11 | 1.5 | 18 | 0.4 | 96 |
| ao2701C3450 | | | | 1 | 1 | | | 71 |
| ao2701C3500 | 10 | 13 | 9 | 10 | 0.5 | 36 | 0.748 | 705 |
| ao2701P2300 | 6 | 6 | 4 | 4 | 7 | 13 | 0.14 | 104 |
| ao2701P2350 | | | | 11 | 11 | | | 4 |
| ao2701P2400 | | | | 17 | 17 | | | 71 |
| ao2701P2450 | | | | 25.5 | 25.5 | | | 13 |
| ao2701P2500 | 15 | 25.5 | 15 | 23 | 36.5 | 3 | 0.127 | 164 |
| ao2701P2550 | 29 | 31.5 | 23 | 26.5 | 50.5 | 5 | 0.276 | 69 |
| ao2701P2600 | 42.5 | 46.5 | 36.5 | 38.5 | 67.5 | 5 | 0.41 | 486 |
| ao2701P2650 | 68 | 69.5 | 60.5 | 69.5 | 88.5 | 7 | 0.892 | 668 |
| ao2701P2700 | 80.5 | 88 | 78 | 88 | 112 | 14 | 2.414 | 269 |
| ao2701P2750 | | | | 140 | 140 | | | 102 |
| ao2701P2800 | 148 | 148 | 145 | 145 | 171 | 9 | 2.658 | 31 |
| ao2701P2850 | | | | 205 | 205 | | | 18 |
| ao2701P2900 | | | | 242 | 242 | | | 7 |
| ao2701P2950 | | | | 281.5 | 281.5 | | | 5 |
| ao2701P3000 | | | | 323 | 323 | | | 2 |
| ao2701P3050 | | | | 366.5 | 366.5 | | | 1 |
| ao2701P3100 | | | | 411.5 | 411.5 | | | 1 |
| ao2701P3150 | | | | 457.5 | 457.5 | | | 3 |
| ao2701P3200 | | | | 505 | 505 | | | 1 |
| ao2701P3250 | | | | 552.5 | 552.5 | | | |
| ao2701P3300 | | | | 601 | 601 | | | |
| ao2701P3350 | | | | 650 | 650 | | | 1 |
| ao2701P3400 | | | | 699.5 | 699.5 | | | 2 |
| ao2701P3450 | | | | 749 | 749 | | | 1 |
| ao2701P3500 | | | | 799 | 799 | | | |
| ao2702C2300 | | | | 427.5 | 427.5 | | | |
| ao2702C2350 | | | | 382 | 382 | | | |
| ao2702C2400 | | | | 338 | 338 | | | |
| ao2702C2450 | | | | 296.5 | 296.5 | | | |
| ao2702C2500 | | | | 257 | 257 | | | |
| ao2702C2550 | | | | 220.5 | 220.5 | | | |
| ao2702C2600 | | | | 187 | 187 | | | |
| ao2702C2650 | | | | 157 | 157 | | | |
| ao2702C2700 | | | | 130.5 | 130.5 | | | 1 |
| ao2702C2750 | 95.5 | 95.5 | 95.5 | 95.5 | 106.5 | 1 | 0.191 | 2 |
| ao2702C2800 | 79 | 79 | 79 | 79 | 86.5 | 1 | 0.158 | 5 |
| ao2702C2850 | | | | 69 | 69 | | | 2 |
| ao2702C2900 | | | | 54.5 | 54.5 | | | 2 |
| ao2702C2950 | 49 | 49 | 49 | 49 | 42.5 | 1 | 0.098 | 4 |
| ao2702C3000 | 41.5 | 41.5 | 41.5 | 41.5 | 33 | 1 | 0.083 | 2 |
| ao2702C3050 | | | | 25 | 25 | | | 2 |
| ao2702C3100 | | | | 19 | 19 | | | 4 |
| ao2702C3150 | | | | 14 | 14 | | | 4 |
| ao2702C3200 | | | | 10.5 | 10.5 | | | 14 |
| ao2702P2300 | | | | 7.5 | 7.5 | | | 4 |
| ao2702P2350 | | | | 12 | 12 | | | 4 |
| ao2702P2400 | | | | 18 | 18 | | | 3 |
| ao2702P2450 | | | | 26 | 26 | | | 8 |
| ao2702P2500 | | | | 37 | 37 | | | 8 |
| ao2702P2550 | | | | 50 | 50 | | | 9 |
| ao2702P2600 | | | | 66.5 | 66.5 | | | 8 |
| ao2702P2650 | | | | 86.5 | 86.5 | | | 4 |
| ao2702P2700 | | | | 109.5 | 109.5 | | | 3 |
| ao2702P2750 | | | | 135.5 | 135.5 | | | 2 |
| ao2702P2800 | | | | 165 | 165 | | | 1 |
| ao2702P2850 | | | | 197.5 | 197.5 | | | 1 |
| ao2702P2900 | | | | 232.5 | 232.5 | | | |
| ao2702P2950 | | | | 270.5 | 270.5 | | | |
| ao2702P3000 | | | | 311 | 311 | | | |
| ao2702P3050 | | | | 353 | 353 | | | |
| ao2702P3100 | | | | 396.5 | 396.5 | | | |
| ao2702P3150 | | | | 441.5 | 441.5 | | | |
| ao2702P3200 | | | | 488 | 488 | | | |
打印