广州期货交易所09月28日铂期权收盘行情
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
pt2612-C-284140.45140.45
pt2612-C-288136.5136.5
pt2612-C-292132.55132.55
pt2612-C-296128.65128.65
pt2612-C-300124.7124.7
pt2612-C-304120.85120.85
pt2612-C-308116.95116.95
pt2612-C-312113.1113.1
pt2612-C-316109.3109.3
pt2612-C-320105.55105.55
pt2612-C-324101.8101.8
pt2612-C-32898.0598.05
pt2612-C-33294.494.4
pt2612-C-33690.7590.75
pt2612-C-34087.287.21
pt2612-C-34483.783.7
pt2612-C-34880.280.2
pt2612-C-35276.876.8
pt2612-C-35673.4573.45
pt2612-C-36070.270.2
pt2612-C-3646767
pt2612-C-36863.8563.85
pt2612-C-37260.860.8
pt2612-C-37657.8557.85
pt2612-C-38054.9554.95
pt2612-C-38452.1552.15
pt2612-C-38849.449.4
pt2612-C-39246.846.8
pt2612-C-39644.2544.25
pt2612-C-40041.841.8
pt2612-C-40837.1537.15
pt2612-C-41632.8532.852
pt2612-C-42428.9528.951
pt2612-C-43215.915.915.915.925.448.263
pt2612-C-440141412.9512.9522.1557.723
pt2612-C-4481215.5510.8510.8519.251113.86526
pt2612-C-4568.58.58.58.516.6522.51513
pt2612-C-4648.058.28.058.214.3565.5224
pt2612-C-4726.67.156.557.1512.36447
pt2612-C-4805.65.65.55.610.584.9346
pt2612-C-4884.054.74.054.78.9593.76553
pt2612-C-4963.853.853.853.857.684.95517
pt2612-C-5043.23.23.23.26.441.2821
pt2612-C-5125.45.45
pt2612-C-5202.252.52.252.54.581.83515
pt2612-C-5283.83.833
pt2612-C-5361.251.251.251.253.1510.12515
pt2612-C-5442.62.67
pt2612-C-5522.152.1510
pt2612-C-5601.251.251.251.251.830.37521
pt2612-C-5681.351.350.751.151.4550.51525
pt2612-C-5761.21.227
pt2612-C-5841150
pt2612-C-592110.80.90.860.535144
pt2612-C-6000.650.6532
pt2612-C-6080.50.519
pt2612-C-6160.40.418
pt2612-C-6240.350.3523
pt2612-C-6320.250.2525
pt2612-C-6400.20.217
pt2612-C-6480.150.1517
pt2612-C-6560.150.1516
pt2612-C-6640.10.118
pt2612-C-6720.050.0521
pt2612-C-6800.050.057
pt2612-C-6880.050.058
pt2612-C-6960.050.0513
pt2612-C-7040.450.450.450.450.0510.04512
pt2612-C-7120.050.0510
pt2612-C-7200.050.0516
pt2612-C-7280.050.057
pt2612-C-7360.050.056
pt2612-C-7440.050.058
pt2612-C-7520.050.0512
pt2612-C-7600.050.0515
pt2612-C-7680.050.0513
pt2612-C-7760.050.0519
pt2612-C-7840.050.058
pt2612-C-7920.050.0514
pt2612-C-8000.40.40.20.20.0560.16541
pt2612-C-8080.050.058
pt2612-C-8160.050.055
pt2612-C-8240.050.0511
pt2612-C-8320.050.057
pt2612-C-8400.450.450.20.20.0530.08514
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-9200.150.20.150.20.05220.38472
pt2612-P-2840.20.20.20.20.1510.0220
pt2612-P-2880.20.28
pt2612-P-2920.250.2512
pt2612-P-2960.350.358
pt2612-P-3000.450.457
pt2612-P-3040.550.557
pt2612-P-3080.70.77
pt2612-P-3120.850.857
pt2612-P-3161.051.056
pt2612-P-3201.251.2526
pt2612-P-3241.51.517
pt2612-P-3281.81.818
pt2612-P-3322.12.117
pt2612-P-3362.52.514
pt2612-P-3402.92.916
pt2612-P-3443.43.46
pt2612-P-3483.93.96
pt2612-P-3524.54.511
pt2612-P-3565.155.1512
pt2612-P-3605.95.919
pt2612-P-3646.656.6519
pt2612-P-3687.557.5516
pt2612-P-3728.58.521
pt2612-P-3769.59.54
pt2612-P-38010.610.67
pt2612-P-38411.811.87
pt2612-P-3884.95.354.95.3513.0573.716
pt2612-P-3926.056.056.056.0514.4510.60569
pt2612-P-3967.057.057.057.0515.910.70530
pt2612-P-40017.417.421
pt2612-P-40811.411.411.311.420.7555.6932
pt2612-P-41624.524.523
pt2612-P-42428.5528.5522
pt2612-P-43232.9532.9518
pt2612-P-44037.7537.7525
pt2612-P-44842.8542.858
pt2612-P-45648.248.28
pt2612-P-46453.953.96
pt2612-P-47259.8559.858
pt2612-P-48066.0566.055
pt2612-P-48872.572.54
pt2612-P-49679.1579.154
pt2612-P-50485.9585.951
pt2612-P-51292.992.92
pt2612-P-520100.05100.051
pt2612-P-528107.3107.3
pt2612-P-536114.65114.653
pt2612-P-544122.15122.15
pt2612-P-552129.7129.71
pt2612-P-560137.3137.3
pt2612-P-5681451451
pt2612-P-576152.75152.75
pt2612-P-584160.55160.551
pt2612-P-592168.35168.351
pt2612-P-600176.2176.2
pt2612-P-608184.1184.1
pt2612-P-616192.05192.05
pt2612-P-624200200
pt2612-P-632207.95207.95
pt2612-P-640215.95215.95
pt2612-P-648223.9223.9
pt2612-P-656231.6231.6
pt2612-P-664239.6239.6
pt2612-P-672247.6247.6
pt2612-P-680255.6255.6
pt2612-P-688263.6263.6
pt2612-P-696271.6271.6
pt2612-P-704279.6279.6
pt2612-P-712287.6287.6
pt2612-P-720295.6295.6
pt2612-P-728303.6303.6
pt2612-P-736311.6311.6
pt2612-P-744319.6319.6
pt2612-P-752327.6327.6
pt2612-P-760335.6335.6
pt2612-P-768343.6343.6
pt2612-P-776351.6351.6
pt2612-P-784359.6359.6
pt2612-P-792367.6367.6
pt2612-P-800375.6375.6
pt2612-P-808383.6383.6
pt2612-P-816391.6391.6
pt2612-P-824399.6399.6
pt2612-P-832407.6407.6
pt2612-P-840415.6415.6
pt2612-P-848423.6423.6
pt2612-P-856431.6431.6
pt2612-P-864439.6439.6
pt2612-P-872447.6447.6
pt2612-P-880455.6455.6
pt2612-P-888463.6463.6
pt2612-P-896471.6471.6
pt2612-P-904479.6479.6
pt2612-P-912487.6487.6
pt2612-P-920495.6495.6
pt2702-C-288139.9139.9
pt2702-C-292136.15136.15
pt2702-C-296132.45132.45
pt2702-C-300128.75128.75
pt2702-C-304125.1125.1
pt2702-C-308121.5121.5
pt2702-C-312117.95117.95
pt2702-C-316114.4114.4
pt2702-C-320110.95110.95
pt2702-C-324107.5107.5
pt2702-C-328104.1104.1
pt2702-C-332100.8100.8
pt2702-C-33697.597.5
pt2702-C-34094.394.3
pt2702-C-34491.191.1
pt2702-C-3488888
pt2702-C-35284.9584.95
pt2702-C-35681.9581.95
pt2702-C-3607979
pt2702-C-36476.1576.15
pt2702-C-36873.3573.35
pt2702-C-37270.670.6
pt2702-C-37667.967.9
pt2702-C-38065.365.3
pt2702-C-38462.7562.75
pt2702-C-38860.2560.25
pt2702-C-39257.8557.85
pt2702-C-39655.555.51
pt2702-C-40053.2553.25
pt2702-C-40848.948.91
pt2702-C-41644.844.8
pt2702-C-42441411
pt2702-C-43237.437.4
pt2702-C-44034.134.11
pt2702-C-44831312
pt2702-C-45628.1528.153
pt2702-C-46425.525.510
pt2702-C-47223.0523.052
pt2702-C-48020.8520.853
pt2702-C-48818.818.83
pt2702-C-49616.916.911
pt2702-C-50415.215.25
pt2702-C-51213.6513.656
pt2702-C-52012.2512.259
pt2702-C-52810.9510.9513
pt2702-C-5369.89.87
pt2702-C-5448.758.752
pt2702-C-5527.87.83
pt2702-C-5606.956.9517
pt2702-C-5686.26.211
pt2702-C-5764.94.94.654.855.562.8854
pt2702-C-5844.54.54.24.54.993.995
pt2702-C-5924.154.153.854.154.3593.668
pt2702-C-6003.853.853.553.553.8593.3711
pt2702-C-6083.553.553.53.53.441.4125
pt2702-C-616334
pt2702-C-6242.652.657
pt2702-C-6322.352.357
pt2702-C-6402.052.0516
pt2702-C-6481.81.830
pt2702-C-6561.61.613
pt2702-C-6641.41.417
pt2702-C-6721.251.2517
pt2702-C-6801.11.119
pt2702-C-6881.81.81.81.80.9510.1830
pt2702-C-6960.850.8538
pt2702-C-7042.152.152.152.150.7510.21538
pt2702-C-7120.650.6545
pt2702-C-7200.550.5538
pt2702-C-7281.51.61.51.60.520.3193
pt2702-P-2881.551.5522
pt2702-P-2921.81.812
pt2702-P-2962.12.112
pt2702-P-3002.42.418
pt2702-P-3042.752.757
pt2702-P-3083.153.152
pt2702-P-3123.63.64
pt2702-P-3164.054.0514
pt2702-P-3204.554.5515
pt2702-P-3245.155.1513
pt2702-P-3285.755.7511
pt2702-P-3326.46.47
pt2702-P-3367.17.17
pt2702-P-3407.857.8522
pt2702-P-3448.78.79
pt2702-P-3489.559.5515
pt2702-P-35210.510.58
pt2702-P-35611.511.56
pt2702-P-36012.5512.554
pt2702-P-36413.6513.653
pt2702-P-36814.8514.854
pt2702-P-37216.0516.054
pt2702-P-37617.417.44
pt2702-P-38018.7518.752
pt2702-P-38420.220.22
pt2702-P-38821.721.74
pt2702-P-39223.323.34
pt2702-P-39624.9524.953
pt2702-P-40026.6526.65
pt2702-P-40830.2530.25
pt2702-P-41634.1534.151
pt2702-P-42438.338.3
pt2702-P-43242.742.7
pt2702-P-44047.3547.35
pt2702-P-44852.2552.25
pt2702-P-45657.3557.35
pt2702-P-46462.762.7
pt2702-P-47268.268.2
pt2702-P-48073.9573.95
pt2702-P-48879.979.9
pt2702-P-4968686
pt2702-P-50492.2592.25
pt2702-P-51298.798.7
pt2702-P-520105.25105.25
pt2702-P-528111.95111.95
pt2702-P-536118.8118.8
pt2702-P-544125.7125.7
pt2702-P-552132.75132.75
pt2702-P-560139.9139.9
pt2702-P-568147.1147.1
pt2702-P-576154.4154.4
pt2702-P-584161.75161.75
pt2702-P-592169.2169.2
pt2702-P-600176.7176.7
pt2702-P-608184.25184.25
pt2702-P-616191.85191.85
pt2702-P-624199.5199.5
pt2702-P-632207.2207.2
pt2702-P-640214.95214.95
pt2702-P-648222.7222.7
pt2702-P-656230.5230.5
pt2702-P-664238.3238.3
pt2702-P-672246.15246.15
pt2702-P-680254254
pt2702-P-688261.9261.9
pt2702-P-696269.8269.8
pt2702-P-704277.75277.75
pt2702-P-712285.65285.65
pt2702-P-720293.6293.6
pt2702-P-728301.6301.6
pt2704-C-296137.65137.65
pt2704-C-300134.2134.2
pt2704-C-304130.8130.8
pt2704-C-308127.45127.45
pt2704-C-312124.1124.1
pt2704-C-316120.85120.85
pt2704-C-320117.6117.6
pt2704-C-324114.4114.4
pt2704-C-328111.3111.3
pt2704-C-332108.2108.2
pt2704-C-336105.15105.15
pt2704-C-340102.15102.15
pt2704-C-34499.2599.25
pt2704-C-34896.3596.35
pt2704-C-35293.5593.55
pt2704-C-35690.7590.75
pt2704-C-36088.0588.05
pt2704-C-36485.485.4
pt2704-C-36882.7582.75
pt2704-C-37280.280.2
pt2704-C-37677.777.7
pt2704-C-38075.2575.25
pt2704-C-38472.972.9
pt2704-C-38870.5570.55
pt2704-C-39268.2568.25
pt2704-C-39666.0566.05
pt2704-C-40063.963.9
pt2704-C-40859.759.7
pt2704-C-41655.7555.75
pt2704-C-4245252
pt2704-C-43248.4548.45
pt2704-C-44045.145.1
pt2704-C-44841.9541.95
pt2704-C-45638.9538.951
pt2704-C-46436.1536.153
pt2704-C-47233.5533.55
pt2704-C-48031.131.11
pt2704-C-48828.828.82
pt2704-C-49626.6526.651
pt2704-C-50424.6524.65
pt2704-C-51222.7522.75
pt2704-C-52021216
pt2704-C-52819.419.41
pt2704-C-53617.917.93
pt2704-C-54416.516.52
pt2704-C-55215.215.22
pt2704-C-56014142
pt2704-C-56812.8512.852
pt2704-C-57611.8511.853
pt2704-C-58410.910.93
pt2704-C-59210103
pt2704-C-6009.29.26
pt2704-C-6088.458.453
pt2704-C-6167.757.7516
pt2704-C-6247.17.128
pt2704-C-6326.56.511
pt2704-C-6405.955.9513
pt2704-C-6485.455.4522
pt2704-C-6565534
pt2704-C-6644.64.653
pt2704-C-6724.24.226
pt2704-P-2964.954.9538
pt2704-P-3005.55.532
pt2704-P-3046.056.0528
pt2704-P-3086.76.722
pt2704-P-3127.357.357
pt2704-P-3168.058.0511
pt2704-P-3208.88.88
pt2704-P-3249.69.65
pt2704-P-32810.4510.456
pt2704-P-33211.3511.351
pt2704-P-33612.312.32
pt2704-P-34013.313.31
pt2704-P-34414.3514.354
pt2704-P-34815.4515.451
pt2704-P-35216.616.62
pt2704-P-35617.8517.853
pt2704-P-36019.119.111
pt2704-P-36420.420.48
pt2704-P-36821.821.86
pt2704-P-37223.223.29
pt2704-P-37624.724.78
pt2704-P-38026.2526.257
pt2704-P-38427.827.86
pt2704-P-38829.4529.454
pt2704-P-39231.1531.158
pt2704-P-39632.9532.955
pt2704-P-40034.7534.756
pt2704-P-40838.538.54
pt2704-P-41642.542.52
pt2704-P-42446.7546.752
pt2704-P-43251.1551.151
pt2704-P-44055.7555.754
pt2704-P-44860.5560.55
pt2704-P-45665.5565.551
pt2704-P-46470.770.72
pt2704-P-47276.0576.052
pt2704-P-48081.5581.551
pt2704-P-48887.287.2
pt2704-P-4969393
pt2704-P-50498.9598.95
pt2704-P-512105.05105.05
pt2704-P-520111.3111.3
pt2704-P-528117.6117.6
pt2704-P-536124.05124.05
pt2704-P-544130.65130.65
pt2704-P-552137.3137.3
pt2704-P-560144.05144.05
pt2704-P-568150.95150.95
pt2704-P-576157.85157.85
pt2704-P-584164.9164.9
pt2704-P-592171.95171.95
pt2704-P-600179.15179.15
pt2704-P-608186.35186.35
pt2704-P-616193.65193.65
pt2704-P-624201201
pt2704-P-632208.35208.35
pt2704-P-640215.8215.8
pt2704-P-648223.3223.3
pt2704-P-656230.85230.85
pt2704-P-664238.4238.4
pt2704-P-672246246
pt2706-C-292141.8141.8
pt2706-C-296138.55138.55
pt2706-C-300135.35135.35
pt2706-C-304132.2132.2
pt2706-C-308129.1129.1
pt2706-C-312126.05126.05
pt2706-C-316123123
pt2706-C-320120.05120.05
pt2706-C-324117.15117.15
pt2706-C-328114.25114.25
pt2706-C-332111.4111.4
pt2706-C-336108.65108.65
pt2706-C-340105.9105.9
pt2706-C-344103.25103.25
pt2706-C-348100.6100.6
pt2706-C-3529898
pt2706-C-35695.4595.45
pt2706-C-3609393
pt2706-C-36490.5590.55
pt2706-C-36888.1588.15
pt2706-C-37285.885.82
pt2706-C-37683.583.5
pt2706-C-38081.2581.25
pt2706-C-38479.0579.05
pt2706-C-38876.976.9
pt2706-C-39274.874.81
pt2706-C-39672.772.7
pt2706-C-40070.770.71
pt2706-C-40866.866.8
pt2706-C-41663.163.11
pt2706-C-42459.5559.551
pt2706-C-43256.1556.15
pt2706-C-44052.9552.957
pt2706-C-44849.949.9
pt2706-C-4564747
pt2706-C-46444.2544.25
pt2706-C-47241.641.6
pt2706-C-48039.1539.15
pt2706-C-48836.836.81
pt2706-C-49634.634.61
pt2706-C-50432.532.5
pt2706-C-51230.5530.555
pt2706-C-52028.6528.65
pt2706-C-52826.926.9
pt2706-C-53625.2525.251
pt2706-C-54423.723.73
pt2706-C-55222.222.2
pt2706-C-56020.8520.85
pt2706-C-56819.5519.555
pt2706-C-57618.318.36
pt2706-P-2928.658.654
pt2706-P-2969.49.43
pt2706-P-30010.1510.157
pt2706-P-30411115
pt2706-P-30811.911.95
pt2706-P-31212.812.84
pt2706-P-31613.7513.757
pt2706-P-32014.7514.752
pt2706-P-32415.815.85
pt2706-P-32816.9516.952
pt2706-P-33218.0518.053
pt2706-P-33619.2519.253
pt2706-P-34020.520.51
pt2706-P-34421.821.82
pt2706-P-34823.1523.151
pt2706-P-35224.5524.551
pt2706-P-35625.9525.951
pt2706-P-36027.4527.451
pt2706-P-3642929
pt2706-P-36830.5530.55
pt2706-P-37232.232.2
pt2706-P-37633.8533.85
pt2706-P-38035.635.6
pt2706-P-38437.3537.351
pt2706-P-38839.1539.15
pt2706-P-39241.0541.05
pt2706-P-39642.9542.95
pt2706-P-40044.944.9
pt2706-P-40848.9548.95
pt2706-P-41653.1553.151
pt2706-P-42457.5557.55
pt2706-P-43262.162.1
pt2706-P-44066.8566.85
pt2706-P-44871.7571.75
pt2706-P-45676.876.8
pt2706-P-46481.9581.95
pt2706-P-47287.387.3
pt2706-P-48092.7592.75
pt2706-P-48898.498.4
pt2706-P-496104.1104.1
pt2706-P-504109.95109.95
pt2706-P-512115.95115.95
pt2706-P-520122122
pt2706-P-528128.2128.2
pt2706-P-536134.5134.5
pt2706-P-544140.9140.9
pt2706-P-552147.35147.35
pt2706-P-560153.95153.95
pt2706-P-568160.6160.6
pt2706-P-576167.3167.3
pt2708-C-344111.85111.85
pt2708-C-348109.3109.3
pt2708-C-352106.8106.8
pt2708-C-356104.35104.35
pt2708-C-360101.9101.9
pt2708-C-36499.5599.55
pt2708-C-36897.297.2
pt2708-C-37294.994.9
pt2708-C-37692.792.7
pt2708-C-38090.590.5
pt2708-C-38488.388.3
pt2708-C-38886.286.2
pt2708-C-39284.184.1
pt2708-C-39682.182.1
pt2708-C-40080.180.1
pt2708-C-40876.276.2
pt2708-C-41672.572.5
pt2708-C-42468.9568.95
pt2708-C-43265.5565.55
pt2708-C-44062.362.3
pt2708-C-44859.259.2
pt2708-C-45656.256.2
pt2708-C-46453.453.4
pt2708-C-47250.6550.65
pt2708-C-48048.148.1
pt2708-C-48845.645.6
pt2708-C-49643.343.3
pt2708-C-50441.0541.05
pt2708-C-51238.938.9
pt2708-C-52036.936.9
pt2708-C-52834.9534.95
pt2708-C-53633.1533.15
pt2708-C-54431.431.4
pt2708-C-55229.7529.75
pt2708-C-56028.1528.15
pt2708-C-56826.726.7
pt2708-C-57625.2525.25
pt2708-P-34425.8525.85
pt2708-P-34827.327.3
pt2708-P-35228.7528.75
pt2708-P-35630.2530.25
pt2708-P-36031.831.8
pt2708-P-36433.433.4
pt2708-P-3683535
pt2708-P-37236.736.7
pt2708-P-37638.438.4
pt2708-P-38040.1540.15
pt2708-P-3844242
pt2708-P-38843.843.8
pt2708-P-39245.745.7
pt2708-P-39647.6547.65
pt2708-P-40049.649.6
pt2708-P-40853.753.7
pt2708-P-41657.957.9
pt2708-P-42462.2562.25
pt2708-P-43266.866.8
pt2708-P-44071.4571.45
pt2708-P-44876.376.3
pt2708-P-45681.2581.25
pt2708-P-46486.3586.35
pt2708-P-47291.5591.55
pt2708-P-48096.996.9
pt2708-P-488102.35102.35
pt2708-P-496107.95107.95
pt2708-P-504113.65113.65
pt2708-P-512119.45119.45
pt2708-P-520125.35125.35
pt2708-P-528131.4131.4
pt2708-P-536137.5137.5
pt2708-P-544143.7143.7
pt2708-P-552149.95149.95
pt2708-P-560156.35156.35
pt2708-P-568162.8162.8
pt2708-P-576169.3169.3
17487.593,753
相关资讯: