广州期货交易所09月28日钯期权收盘行情
发布时间:2026年09月28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
pd2612-C-21280.780.7
pd2612-C-21676.876.8
pd2612-C-22072.972.9
pd2612-C-2246969
pd2612-C-22865.265.2
pd2612-C-23261.461.4
pd2612-C-23657.757.7
pd2612-C-24054.0554.05
pd2612-C-24450.4550.45
pd2612-C-2484747
pd2612-C-25243.643.6
pd2612-C-25640.3540.35
pd2612-C-26037.237.2
pd2612-C-26434.1534.15
pd2612-C-26831.331.3
pd2612-C-27228.5528.55
pd2612-C-27625.9525.95
pd2612-C-28023.523.5
pd2612-C-28421.221.2
pd2612-C-28819.119.1
pd2612-C-29213.913.912.6512.6517.156.614
pd2612-C-29616.7516.7511.611.615.25911.2259
pd2612-C-30013.613.63
pd2612-C-3049.459.458.88.812.0521.8259
pd2612-C-3088.558.557.68.2510.6564.86514
pd2612-C-3127.657.657.057.059.3532.2110
pd2612-C-3168.28.22
pd2612-C-3205.55.55.155.157.221.06515
pd2612-C-3246.256.254
pd2612-C-3284.154.154.154.155.4510.41512
pd2612-C-3324.34.34.34.34.731.2915
pd2612-C-3362.92.92.92.94.0510.2910
pd2612-C-340443.43.43.551.8311
pd2612-C-344334
pd2612-C-3482.552.5521
pd2612-C-3522.152.15
pd2612-C-3561.851.85
pd2612-C-3601.551.552
pd2612-C-3641.31.31
pd2612-C-3681.11.12
pd2612-C-3720.950.953
pd2612-C-3760.80.84
pd2612-C-3800.650.653
pd2612-C-3840.550.554
pd2612-C-3880.450.459
pd2612-C-3920.350.3510
pd2612-C-3960.30.315
pd2612-C-40011110.2540.434
pd2612-C-4080.150.159
pd2612-C-4160.10.13
pd2612-C-4240.050.052
pd2612-C-4320.050.052
pd2612-C-4400.050.054
pd2612-C-4480.050.054
pd2612-C-4560.050.059
pd2612-C-4640.050.055
pd2612-C-4720.050.059
pd2612-C-4800.050.055
pd2612-C-4880.050.0510
pd2612-C-4960.050.0511
pd2612-C-5040.050.0539
pd2612-C-5120.050.059
pd2612-C-5200.050.053
pd2612-C-5280.050.053
pd2612-C-5360.050.051
pd2612-C-5440.050.054
pd2612-C-5520.050.054
pd2612-C-5600.050.05
pd2612-C-5680.050.0532
pd2612-C-5760.050.05
pd2612-C-5840.050.05
pd2612-C-5920.050.05
pd2612-C-6000.050.0511
pd2612-C-6080.050.05
pd2612-C-6160.050.05
pd2612-C-6240.050.054
pd2612-C-6320.050.053
pd2612-C-6400.050.053
pd2612-C-6480.050.05
pd2612-C-6560.050.053
pd2612-C-6640.050.05
pd2612-C-6720.10.150.10.10.05100.105115
pd2612-P-2120.20.550.150.250.15100.3216
pd2612-P-2160.20.22
pd2612-P-2200.30.3
pd2612-P-2240.450.45
pd2612-P-2280.60.6
pd2612-P-2320.850.85
pd2612-P-2360.70.70.550.551.140.255
pd2612-P-2401.451.451
pd2612-P-2441.91.91
pd2612-P-2482.42.4
pd2612-P-252331
pd2612-P-2563.753.752
pd2612-P-2604.64.64
pd2612-P-2645.555.555
pd2612-P-2686.656.653
pd2612-P-2724.754.754.754.757.9510.4753
pd2612-P-2769.359.355
pd2612-P-2805.77.95.77.410.953.2744
pd2612-P-2847.69.37.69.312.686.5118
pd2612-P-2889.8511.659.8511.6514.4577.64556
pd2612-P-29211.914.1511.914.1516.4568.2622
pd2612-P-29613.915.913.915.918.634.55529
pd2612-P-30015.915.915.915.920.9511.5919
pd2612-P-30423.423.43
pd2612-P-30826267
pd2612-P-31228.728.77
pd2612-P-31631.5531.55
pd2612-P-32033.8533.8533.8533.8534.513.3853
pd2612-P-32437.637.6
pd2612-P-32840.7540.752
pd2612-P-33244441
pd2612-P-33647.3547.35
pd2612-P-34050.850.81
pd2612-P-34454.354.3
pd2612-P-34857.8557.85
pd2612-P-35261.561.5
pd2612-P-35665.1565.15
pd2612-P-36068.8568.851
pd2612-P-36472.672.6
pd2612-P-36876.476.4
pd2612-P-37280.2580.25
pd2612-P-37684.184.1
pd2612-P-38087.9587.95
pd2612-P-38491.8591.851
pd2612-P-38895.7595.75
pd2612-P-39299.799.7
pd2612-P-396103.65103.65
pd2612-P-400107.6107.6
pd2612-P-408115.55115.55
pd2612-P-416123.55123.55
pd2612-P-424131.35131.35
pd2612-P-432139.35139.35
pd2612-P-440147.35147.35
pd2612-P-448155.35155.35
pd2612-P-456163.35163.35
pd2612-P-464171.35171.35
pd2612-P-472179.35179.35
pd2612-P-480187.35187.35
pd2612-P-488195.35195.35
pd2612-P-496203.35203.35
pd2612-P-504211.35211.35
pd2612-P-512219.35219.35
pd2612-P-520227.35227.35
pd2612-P-528235.35235.35
pd2612-P-536243.35243.35
pd2612-P-544251.35251.35
pd2612-P-552259.35259.35
pd2612-P-560267.35267.35
pd2612-P-568275.35275.35
pd2612-P-576283.35283.35
pd2612-P-584291.35291.35
pd2612-P-592299.35299.35
pd2612-P-600307.35307.35
pd2612-P-608315.35315.35
pd2612-P-616323.35323.35
pd2612-P-624331.35331.35
pd2612-P-632339.35339.35
pd2612-P-640347.35347.35
pd2612-P-648355.35355.35
pd2612-P-656363.35363.35
pd2612-P-664371.35371.35
pd2612-P-672379.35379.35
pd2702-C-21285.0585.05
pd2702-C-21681.581.5
pd2702-C-2207878
pd2702-C-22474.5574.55
pd2702-C-22871.1571.15
pd2702-C-23267.8567.85
pd2702-C-23664.6564.65
pd2702-C-24061.561.5
pd2702-C-24458.4558.45
pd2702-C-24855.555.5
pd2702-C-25252.652.6
pd2702-C-25649.8549.85
pd2702-C-26047.1547.15
pd2702-C-26444.5544.55
pd2702-C-26842.0542.05
pd2702-C-27239.6539.65
pd2702-C-27637.3537.35
pd2702-C-28035.135.1
pd2702-C-2843333
pd2702-C-2883131
pd2702-C-29229.0529.05
pd2702-C-29627.2527.25
pd2702-C-30025.525.5
pd2702-C-3041818181823.8511.81
pd2702-C-30822.2522.25
pd2702-C-31220.820.8
pd2702-C-31619.419.4
pd2702-C-32018.0518.05
pd2702-C-32416.816.81
pd2702-C-32815.6515.651
pd2702-C-33214.514.53
pd2702-C-33613.513.53
pd2702-C-34012.512.51
pd2702-C-34411.611.61
pd2702-C-34810.7510.753
pd2702-C-3529.959.953
pd2702-C-3569.29.25
pd2702-C-3608.58.53
pd2702-C-3647.857.851
pd2702-C-3687.257.252
pd2702-C-3726.76.71
pd2702-C-3766.156.151
pd2702-C-3805.655.652
pd2702-C-3845.25.22
pd2702-C-3884.84.83
pd2702-C-3924.44.42
pd2702-C-3964.054.051
pd2702-C-4003.753.756
pd2702-C-4083.153.151
pd2702-C-4162.652.653
pd2702-C-4242.22.21
pd2702-C-4321.851.853
pd2702-C-4401.551.559
pd2702-C-4481.31.35
pd2702-C-4561.051.059
pd2702-C-4640.90.96
pd2702-C-4720.750.754
pd2702-C-4800.60.63
pd2702-C-4880.50.55
pd2702-C-4960.40.45
pd2702-C-5040.350.355
pd2702-C-5120.30.33
pd2702-C-5201.11.11.11.10.210.116
pd2702-C-5280.20.27
pd2702-C-5360.150.155
pd2702-C-5440.10.17
pd2702-C-5520.10.18
pd2702-C-5601.051.051.051.050.0510.10514
pd2702-C-5681.051.051.051.050.0510.10528
pd2702-P-2122.12.12
pd2702-P-2162.552.551
pd2702-P-22033
pd2702-P-2243.553.55
pd2702-P-2284.24.2
pd2702-P-2324.854.85
pd2702-P-2365.655.65
pd2702-P-2403.73.73.73.76.510.372
pd2702-P-2444.454.454.454.457.4510.4451
pd2702-P-2485.35.35.35.38.4510.533
pd2702-P-2526.26.26.26.29.5510.623
pd2702-P-25610.7510.756
pd2702-P-26012.0512.052
pd2702-P-26413.4513.452
pd2702-P-26814.9514.95
pd2702-P-27216.516.52
pd2702-P-27618.218.22
pd2702-P-28020202
pd2702-P-28421.8521.853
pd2702-P-28823.823.8
pd2702-P-2922525252525.912.51
pd2702-P-29628.0528.052
pd2702-P-30030.330.31
pd2702-P-30432.632.61
pd2702-P-30835.0535.051
pd2702-P-31237.5537.55
pd2702-P-31640.140.1
pd2702-P-32042.7542.751
pd2702-P-32445.545.5
pd2702-P-32848.348.3
pd2702-P-33251.251.2
pd2702-P-33654.1554.15
pd2702-P-34057.1557.15
pd2702-P-34460.2560.25
pd2702-P-34863.463.4
pd2702-P-35266.5566.55
pd2702-P-35669.869.8
pd2702-P-36073.173.1
pd2702-P-36476.4576.45
pd2702-P-36879.8579.85
pd2702-P-37283.2583.25
pd2702-P-37686.786.7
pd2702-P-38090.2590.25
pd2702-P-38493.7593.75
pd2702-P-38897.3597.35
pd2702-P-392100.95100.95
pd2702-P-396104.6104.6
pd2702-P-400108.25108.25
pd2702-P-408115.65115.65
pd2702-P-416123.15123.15
pd2702-P-424130.7130.7
pd2702-P-432138.35138.35
pd2702-P-440146.05146.05
pd2702-P-448153.8153.8
pd2702-P-456161.6161.6
pd2702-P-464169.4169.4
pd2702-P-472177.3177.3
pd2702-P-480185.15185.15
pd2702-P-488193.1193.1
pd2702-P-496201.05201.05
pd2702-P-504209209
pd2702-P-512217217
pd2702-P-520224.75224.75
pd2702-P-528232.75232.75
pd2702-P-536240.75240.75
pd2702-P-544248.75248.75
pd2702-P-552256.75256.75
pd2702-P-560264.75264.75
pd2702-P-568272.75272.75
pd2704-C-21683.283.2
pd2704-C-22079.7579.75
pd2704-C-22476.3576.35
pd2704-C-2287373
pd2704-C-23269.7569.75
pd2704-C-23666.5566.55
pd2704-C-24063.4563.45
pd2704-C-24460.4560.45
pd2704-C-24857.557.5
pd2704-C-25254.6554.65
pd2704-C-25651.951.9
pd2704-C-26049.249.2
pd2704-C-26446.6546.65
pd2704-C-26844.1544.15
pd2704-C-27241.7541.751
pd2704-C-27639.4539.45
pd2704-C-28037.237.2
pd2704-C-28435.135.1
pd2704-C-28833.0533.05
pd2704-C-29231.1531.15
pd2704-C-29629.329.3
pd2704-C-30027.527.5
pd2704-C-30425.8525.85
pd2704-C-30824.2524.25
pd2704-C-31222.722.7
pd2704-C-31621.2521.25
pd2704-C-32019.919.9
pd2704-C-32418.618.6
pd2704-C-32817.417.4
pd2704-C-33216.2516.251
pd2704-C-33615.1515.15
pd2704-C-34014.1514.152
pd2704-C-34413.1513.15
pd2704-C-34812.2512.252
pd2704-C-35211.411.42
pd2704-C-35610.610.61
pd2704-C-3609.859.853
pd2704-C-3649.159.152
pd2704-C-3688.58.51
pd2704-C-3727.97.93
pd2704-C-3767.37.33
pd2704-C-3806.86.84
pd2704-C-3846.36.34
pd2704-C-3885.85.84
pd2704-C-3925.45.41
pd2704-C-396552
pd2704-C-4004.64.64
pd2704-C-4083.953.953
pd2704-C-4163.353.351
pd2704-C-4242.852.854
pd2704-C-4322.42.42
pd2704-C-4402.052.053
pd2704-C-4481.751.751
pd2704-C-4561.451.454
pd2704-C-4641.251.255
pd2704-C-4721.051.055
pd2704-C-4800.850.857
pd2704-C-4880.750.758
pd2704-P-2163.053.053.053.052.910.3053
pd2704-P-2203.553.553.553.553.410.3552
pd2704-P-2244.14.14.14.1410.412
pd2704-P-2284.74.74.74.74.6510.471
pd2704-P-2325.45.45.45.45.3510.541
pd2704-P-2366.056.056.056.056.1510.6051
pd2704-P-2406.856.856.856.857.0510.6857
pd2704-P-2447.77.77.77.7810.772
pd2704-P-2489.059.052
pd2704-P-25210.1510.153
pd2704-P-25611.411.44
pd2704-P-26012.712.71
pd2704-P-26414.114.11
pd2704-P-26815.615.61
pd2704-P-27217.1517.154
pd2704-P-27618.8518.852
pd2704-P-28020.620.63
pd2704-P-28422.4522.452
pd2704-P-28824.424.42
pd2704-P-29226.4526.451
pd2704-P-29628.628.61
pd2704-P-30030.830.8
pd2704-P-30433.133.1
pd2704-P-30835.535.5
pd2704-P-31237.9537.95
pd2704-P-31640.540.5
pd2704-P-32043.143.1
pd2704-P-32445.845.82
pd2704-P-32848.5548.55
pd2704-P-33251.3551.35
pd2704-P-33654.2554.25
pd2704-P-34057.257.2
pd2704-P-34460.2560.25
pd2704-P-34863.363.3
pd2704-P-35266.4566.45
pd2704-P-35669.6569.65
pd2704-P-36072.8572.85
pd2704-P-36476.1576.15
pd2704-P-36879.4579.45
pd2704-P-37282.8582.85
pd2704-P-37686.2586.25
pd2704-P-38089.789.7
pd2704-P-38493.293.2
pd2704-P-38896.796.7
pd2704-P-392100.25100.25
pd2704-P-396103.85103.85
pd2704-P-400107.45107.45
pd2704-P-408114.75114.75
pd2704-P-416122.15122.15
pd2704-P-424129.65129.65
pd2704-P-432137.2137.2
pd2704-P-440144.85144.85
pd2704-P-448152.5152.5
pd2704-P-456160.25160.25
pd2704-P-464168.05168.05
pd2704-P-472175.85175.85
pd2704-P-480183.7183.7
pd2704-P-488191.6191.6
pd2706-C-21689.4589.45
pd2706-C-22086.286.2
pd2706-C-22483.0583.05
pd2706-C-2288080
pd2706-C-23276.9576.95
pd2706-C-23674.0574.05
pd2706-C-24071.1571.15
pd2706-C-24468.3568.35
pd2706-C-24865.6565.65
pd2706-C-2526363
pd2706-C-25660.460.4
pd2706-C-26057.957.9
pd2706-C-26455.555.5
pd2706-C-26853.1553.15
pd2706-C-27250.8550.85
pd2706-C-27648.6548.65
pd2706-C-28046.5546.55
pd2706-C-28444.544.5
pd2706-C-28842.542.5
pd2706-C-29240.640.6
pd2706-C-29638.7538.75
pd2706-C-3003737
pd2706-C-30435.2535.25
pd2706-C-30833.6533.65
pd2706-C-31232.0532.052
pd2706-C-31630.5530.552
pd2706-C-32029.129.12
pd2706-C-32427.727.72
pd2706-C-32826.3526.351
pd2706-C-33225.0525.052
pd2706-C-33623.8523.85
pd2706-C-34022.6522.65
pd2706-C-34421.5521.55
pd2706-C-34820.4520.45
pd2706-C-35219.4519.45
pd2706-C-35618.4518.45
pd2706-C-36017.5517.55
pd2706-C-36416.6516.65
pd2706-C-36815.815.8
pd2706-C-3721515
pd2706-C-37614.214.21
pd2706-C-38013.4513.45
pd2706-C-38412.7512.751
pd2706-C-38812.112.11
pd2706-C-39211.4511.45
pd2706-C-39610.8510.85
pd2706-C-40010.310.3
pd2706-C-408101010109.25112
pd2706-C-4169.359.359.39.38.2554.66513
pd2706-C-4248.798.78.757.497.88518
pd2706-P-2165.25.24.95.15.8552.539
pd2706-P-2205.755.755.755.756.6521.1510
pd2706-P-2246.46.46.46.47.4521.287
pd2706-P-2288.358.356
pd2706-P-2327.97.97.97.99.3510.7910
pd2706-P-2368.88.88.88.810.3510.884
pd2706-P-2409.759.759.79.711.4521.9455
pd2706-P-24412.6512.653
pd2706-P-24813.913.9
pd2706-P-25215.2515.25
pd2706-P-25616.6516.652
pd2706-P-26018.118.11
pd2706-P-26419.6519.65
pd2706-P-26821.321.31
pd2706-P-27223231
pd2706-P-27624.7524.751
pd2706-P-28026.626.62
pd2706-P-28428.528.51
pd2706-P-28830.530.54
pd2706-P-29232.5532.55
pd2706-P-29634.734.7
pd2706-P-30036.936.9
pd2706-P-30439.1539.15
pd2706-P-30841.541.5
pd2706-P-31243.8543.85
pd2706-P-31646.346.3
pd2706-P-32048.8548.85
pd2706-P-32451.451.4
pd2706-P-32854.0554.05
pd2706-P-33256.7556.75
pd2706-P-33659.559.5
pd2706-P-34062.362.3
pd2706-P-34465.1565.15
pd2706-P-34868.0568.05
pd2706-P-3527171
pd2706-P-3567474
pd2706-P-3607777
pd2706-P-36480.180.1
pd2706-P-36883.2583.25
pd2706-P-37286.486.4
pd2706-P-37689.689.6
pd2706-P-38092.8592.85
pd2706-P-38496.196.1
pd2706-P-38899.499.4
pd2706-P-392102.75102.75
pd2706-P-396106.15106.15
pd2706-P-400109.55109.55
pd2706-P-408116.45116.45
pd2706-P-416123.45123.45
pd2706-P-424130.55130.55
pd2708-C-24476.476.4
pd2708-C-24873.7573.75
pd2708-C-25271.171.1
pd2708-C-25668.5568.55
pd2708-C-26066.166.1
pd2708-C-26463.6563.65
pd2708-C-26861.361.3
pd2708-C-27259.0559.05
pd2708-C-27656.8556.85
pd2708-C-28054.754.7
pd2708-C-28452.652.6
pd2708-C-28850.5550.55
pd2708-C-29248.648.6
pd2708-C-29646.746.7
pd2708-C-30044.944.9
pd2708-C-30443.143.1
pd2708-C-30841.441.4
pd2708-C-31239.7539.75
pd2708-C-31638.1538.15
pd2708-C-32036.636.6
pd2708-C-32435.135.1
pd2708-C-32833.6533.65
pd2708-C-33232.2532.25
pd2708-C-33630.9530.95
pd2708-C-34029.6529.65
pd2708-C-34428.428.4
pd2708-C-34827.227.2
pd2708-C-35226.0526.05
pd2708-C-35624.9524.95
pd2708-C-36023.923.9
pd2708-C-36422.922.9
pd2708-C-36821.921.9
pd2708-C-37220.9520.95
pd2708-C-37620.0520.05
pd2708-C-38019.219.2
pd2708-C-38418.3518.35
pd2708-C-38817.5517.55
pd2708-C-39216.816.81
pd2708-C-39616.0516.051
pd2708-C-40015.3515.351
pd2708-C-40814.0514.051
pd2708-C-41612.812.81
pd2708-P-24414.4514.45
pd2708-P-24815.7515.75
pd2708-P-25217.117.11
pd2708-P-25618.518.5
pd2708-P-2602020
pd2708-P-26421.5521.55
pd2708-P-26823.1523.15
pd2708-P-27224.8524.85
pd2708-P-27626.626.6
pd2708-P-28028.428.4
pd2708-P-28430.330.3
pd2708-P-28832.2532.25
pd2708-P-29234.2534.25
pd2708-P-29636.336.3
pd2708-P-30038.4538.45
pd2708-P-30440.6540.65
pd2708-P-30842.942.9
pd2708-P-31245.245.2
pd2708-P-31647.5547.55
pd2708-P-32049.9549.95
pd2708-P-32452.4552.45
pd2708-P-32854.9554.95
pd2708-P-33257.5557.55
pd2708-P-33660.260.2
pd2708-P-34062.8562.85
pd2708-P-34465.665.6
pd2708-P-34868.3568.35
pd2708-P-35271.271.2
pd2708-P-35674.0574.05
pd2708-P-36076.9576.95
pd2708-P-36479.979.9
pd2708-P-36882.982.9
pd2708-P-37285.985.9
pd2708-P-37688.9588.95
pd2708-P-38092.0592.05
pd2708-P-38495.295.2
pd2708-P-38898.498.4
pd2708-P-392101.6101.6
pd2708-P-396104.8104.8
pd2708-P-400108.1108.1
pd2708-P-408114.7114.7
pd2708-P-416121.45121.45
142101.241,271
相关资讯: