广州期货交易所11月12日铂期权收盘行情
发布时间:2026年11月12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
pt2702-C-28491.791.7
pt2702-C-28887.887.8
pt2702-C-29283.9583.95
pt2702-C-29680.1580.15
pt2702-C-30076.476.4
pt2702-C-30472.6572.65
pt2702-C-3086969
pt2702-C-31265.465.4
pt2702-C-31661.8561.85
pt2702-C-32058.3558.35
pt2702-C-3245555
pt2702-C-32851.751.7
pt2702-C-33248.548.5
pt2702-C-33645.3545.35
pt2702-C-34042.3542.35
pt2702-C-34439.539.51
pt2702-C-34836.736.7
pt2702-C-35234.0534.05
pt2702-C-35631.531.5
pt2702-C-36029.0529.057
pt2702-C-36426.7526.752
pt2702-C-36824.624.6
pt2702-C-37222.5522.552
pt2702-C-37620.620.63
pt2702-C-38015.5515.5515.5515.5518.834.66521
pt2702-C-38417.117.119
pt2702-C-38815.5515.5517
pt2702-C-39214.114.117
pt2702-C-39611.211.210.410.412.7522.1632
pt2702-C-40011.511.538
pt2702-C-4087.357.357.357.359.2532.20518
pt2702-C-4166.456.455.86.17.4138.16514
pt2702-C-4245.155.24.755.25.9189.16519
pt2702-C-4324.654.6510
pt2702-C-4402.72.72.72.73.610.2713
pt2702-C-4482.82.813
pt2702-C-4562.12.62.12.552.1530.7255
pt2702-C-4641.32.051.32.051.65162.9830
pt2702-C-4721.251.258
pt2702-C-4800.90.96
pt2702-C-4880.70.79
pt2702-C-4960.50.512
pt2702-C-5040.350.3510
pt2702-C-5120.250.259
pt2702-C-5200.20.210
pt2702-C-5280.150.1515
pt2702-C-5360.10.113
pt2702-C-5440.050.054
pt2702-C-5520.050.0513
pt2702-C-5600.450.450.450.450.0510.04530
pt2702-C-5680.050.0515
pt2702-C-5760.050.0516
pt2702-C-5840.050.0524
pt2702-C-5920.050.0536
pt2702-C-6000.150.250.150.250.0520.0433
pt2702-C-6080.30.30.30.30.0570.2130
pt2702-C-6160.050.0538
pt2702-C-6240.20.20.20.20.0510.0221
pt2702-C-6320.050.0531
pt2702-C-6400.050.0522
pt2702-C-6480.050.0542
pt2702-C-6560.050.0520
pt2702-C-6640.050.0523
pt2702-C-6720.050.0526
pt2702-C-6800.050.0528
pt2702-C-6880.050.0542
pt2702-C-6960.150.150.10.150.0530.0448
pt2702-C-7040.050.0552
pt2702-C-7120.050.0563
pt2702-C-7200.050.0582
pt2702-C-7280.20.20.150.150.0590.15234
pt2702-P-2840.350.35
pt2702-P-2880.50.524
pt2702-P-2920.650.6516
pt2702-P-2960.850.8516
pt2702-P-3001.051.0542
pt2702-P-30411111.3510.118
pt2702-P-3081.651.6560
pt2702-P-3122.052.0545
pt2702-P-3162.52.532
pt2702-P-32022.222.23.0581.8537
pt2702-P-3242.52.52.52.53.6510.2532
pt2702-P-3284.354.3515
pt2702-P-3325.15.123
pt2702-P-3366611
pt2702-P-3407723
pt2702-P-3446.56.56.56.58.110.6526
pt2702-P-3487.057.57.057.59.375.6557
pt2702-P-3527.858.57.858.510.6554.09518
pt2702-P-3569.39.99.159.912.176.58523
pt2702-P-36010.8511.4510.8511.4513.652730.4131
pt2702-P-36412.3513.212.213.215.353139.5134
pt2702-P-36813.914.913.914.917.1546.04511
pt2702-P-37219.119.110
pt2702-P-37621.1521.1517
pt2702-P-38020.820.820.820.823.3524.1632
pt2702-P-38424.3524.3524.3524.3525.6512.4355
pt2702-P-38827.227.227.227.228.112.729
pt2702-P-39230.630.66
pt2702-P-39633.2533.253
pt2702-P-40036361
pt2702-P-40841.7541.75
pt2702-P-41647.947.91
pt2702-P-42454.3554.35
pt2702-P-43261.161.1
pt2702-P-44068.0568.05
pt2702-P-44875.2575.25
pt2702-P-45682.682.6
pt2702-P-46490.190.1
pt2702-P-47297.797.7
pt2702-P-480105.4105.4
pt2702-P-488113.15113.15
pt2702-P-496121121
pt2702-P-504128.85128.85
pt2702-P-512136.8136.8
pt2702-P-520144.75144.75
pt2702-P-528152.75152.75
pt2702-P-536160.5160.5
pt2702-P-544168.5168.5
pt2702-P-552176.5176.5
pt2702-P-560184.5184.5
pt2702-P-568192.5192.5
pt2702-P-576200.5200.5
pt2702-P-584208.5208.5
pt2702-P-592216.5216.5
pt2702-P-600224.5224.5
pt2702-P-608232.5232.5
pt2702-P-616240.5240.5
pt2702-P-624248.5248.5
pt2702-P-632256.5256.5
pt2702-P-640264.5264.5
pt2702-P-648272.5272.5
pt2702-P-656280.5280.5
pt2702-P-664288.5288.5
pt2702-P-672296.5296.5
pt2702-P-680304.5304.5
pt2702-P-688312.5312.5
pt2702-P-696320.5320.5
pt2702-P-704328.5328.5
pt2702-P-712336.5336.5
pt2702-P-720344.5344.5
pt2702-P-728352.5352.5
pt2704-C-28494.7594.75
pt2704-C-28891.2591.25
pt2704-C-29287.887.8
pt2704-C-29684.484.4
pt2704-C-30081.0581.05
pt2704-C-30477.877.8
pt2704-C-30874.674.6
pt2704-C-31271.4571.45
pt2704-C-31668.468.4
pt2704-C-32065.465.4
pt2704-C-32462.562.5
pt2704-C-32859.6559.65
pt2704-C-33256.956.9
pt2704-C-33654.254.2
pt2704-C-34051.651.6
pt2704-C-34449.149.1
pt2704-C-34846.6546.65
pt2704-C-35244.344.3
pt2704-C-35642.0542.05
pt2704-C-36039.8539.85
pt2704-C-36437.7537.75
pt2704-C-36835.7535.75
pt2704-C-37233.833.81
pt2704-C-37631.9531.951
pt2704-C-38030.1530.151
pt2704-C-38428.4528.45
pt2704-C-38826.8526.85
pt2704-C-39225.2525.251
pt2704-C-39623.823.82
pt2704-C-40022.422.41
pt2704-C-40819.7519.751
pt2704-C-41617.417.42
pt2704-C-42412.1512.1511.951215.2544.82510
pt2704-C-43210.4510.4510.4510.4513.3511.0456
pt2704-C-4409.059.058.958.9511.6521.85
pt2704-C-4487.857.857.857.8510.1510.7855
pt2704-C-4566.86.86.86.88.8510.684
pt2704-C-46466667.6510.67
pt2704-C-4725.25.25.155.156.6521.03510
pt2704-C-4804.54.54.54.55.710.4510
pt2704-C-4883.853.853.853.854.9510.3859
pt2704-C-4963.453.453.453.454.2510.34519
pt2704-C-50433333.6510.328
pt2704-C-5123.13.132
pt2704-C-5202.652.6563
pt2704-C-5282.12.12.12.12.2510.213
pt2704-C-5361.91.91.851.851.9530.5656
pt2704-C-5441.71.71.651.651.6530.5057
pt2704-C-5521.51.51.51.51.410.1519
pt2704-C-5601.351.351.351.351.210.13519
pt2704-C-5681.21.21.21.2110.1225
pt2704-C-5761.051.0511.050.8560.62511
pt2704-C-5840.950.950.950.950.710.0954
pt2704-C-5920.850.850.850.850.610.08512
pt2704-C-6000.50.514
pt2704-C-6080.40.410
pt2704-C-6160.350.3516
pt2704-C-6240.30.329
pt2704-C-6320.250.2511
pt2704-C-6400.20.215
pt2704-C-6480.150.1519
pt2704-C-6560.150.1540
pt2704-C-6640.10.171
pt2704-C-6720.60.60.450.50.1201.04576
pt2704-P-2843.13.15
pt2704-P-2883.63.62
pt2704-P-2924.14.19
pt2704-P-2964.74.748
pt2704-P-3003.53.53.53.55.3510.3530
pt2704-P-304443.953.956.120.79529
pt2704-P-3084.64.64.54.56.941.8221
pt2704-P-3125.155.155.055.057.7531.5310
pt2704-P-3165.855.855.85.88.6521.16511
pt2704-P-3206.86.86.556.659.6563.9759
pt2704-P-3247.67.67.67.610.7510.767
pt2704-P-3288.558.558.558.5511.910.8558
pt2704-P-33213.113.12
pt2704-P-33614.414.42
pt2704-P-34015.815.89
pt2704-P-34417.317.312
pt2704-P-34818.8518.856
pt2704-P-35220.4520.454
pt2704-P-35622.222.28
pt2704-P-360242411
pt2704-P-36425.8525.858
pt2704-P-36827.8527.856
pt2704-P-37229.929.99
pt2704-P-37632328
pt2704-P-38034.234.27
pt2704-P-38436.536.57
pt2704-P-38838.8538.854
pt2704-P-39241.2541.258
pt2704-P-39643.7543.755
pt2704-P-40046.3546.356
pt2704-P-40851.751.74
pt2704-P-41657.357.32
pt2704-P-42463.1563.152
pt2704-P-43269.2569.251
pt2704-P-44075.575.54
pt2704-P-4488282
pt2704-P-45688.688.61
pt2704-P-46495.4595.452
pt2704-P-472102.35102.352
pt2704-P-480109.45109.451
pt2704-P-488116.65116.65
pt2704-P-496123.95123.95
pt2704-P-504131.3131.3
pt2704-P-512138.8138.8
pt2704-P-520146.35146.35
pt2704-P-528153.95153.95
pt2704-P-536161.6161.6
pt2704-P-544169.3169.3
pt2704-P-552177.05177.05
pt2704-P-560184.85184.85
pt2704-P-568192.7192.7
pt2704-P-576200.55200.55
pt2704-P-584208.45208.45
pt2704-P-592216.35216.35
pt2704-P-600224.3224.3
pt2704-P-608232.25232.25
pt2704-P-616240.25240.25
pt2704-P-624248248
pt2704-P-632256256
pt2704-P-640264264
pt2704-P-648272272
pt2704-P-656280280
pt2704-P-664288288
pt2704-P-672296296
pt2706-C-28497.597.5
pt2706-C-28894.1594.15
pt2706-C-29290.890.8
pt2706-C-29687.5587.55
pt2706-C-30084.3584.35
pt2706-C-30481.281.2
pt2706-C-30878.178.1
pt2706-C-31275.175.1
pt2706-C-31672.1572.15
pt2706-C-32069.369.3
pt2706-C-32466.566.5
pt2706-C-32863.7563.75
pt2706-C-33261.161.1
pt2706-C-33658.558.5
pt2706-C-3405656
pt2706-C-34453.5553.55
pt2706-C-34851.251.2
pt2706-C-35248.948.9
pt2706-C-35646.746.7
pt2706-C-36044.5544.55
pt2706-C-36442.542.5
pt2706-C-36840.540.51
pt2706-C-37238.5538.553
pt2706-C-37636.736.7
pt2706-C-38034.934.91
pt2706-C-38433.233.21
pt2706-C-38831.5531.551
pt2706-C-39229.9529.952
pt2706-C-39628.4528.452
pt2706-C-40027271
pt2706-C-40824.2524.25
pt2706-C-41621.7521.751
pt2706-C-42419.4519.452
pt2706-C-43217.417.43
pt2706-C-44015.915.915.915.915.511.5913
pt2706-C-44814.414.414.414.413.822.887
pt2706-C-4561313131312.311.36
pt2706-C-46410.910.92
pt2706-C-4729.659.65
pt2706-C-4808.558.55
pt2706-C-4887.557.551
pt2706-C-4966.656.651
pt2706-C-5045.855.85
pt2706-C-5125.155.154
pt2706-C-5204.554.55
pt2706-C-52844
pt2706-C-5363.53.512
pt2706-C-5443.053.0526
pt2706-C-5522.72.77
pt2706-C-5602.352.358
pt2706-C-5682.052.0515
pt2706-C-5761.81.830
pt2706-P-2844.64.62
pt2706-P-2885.25.23
pt2706-P-2925.855.8513
pt2706-P-2966.66.64
pt2706-P-3007.357.357
pt2706-P-3048.28.25
pt2706-P-3089.19.15
pt2706-P-31210.110.14
pt2706-P-31611.111.17
pt2706-P-32011.8511.8511.8511.8512.211.1853
pt2706-P-32412.9512.9512.9512.9513.411.2956
pt2706-P-32814.114.114.114.114.6511.414
pt2706-P-33215.4515.4515.4515.4515.9511.5453
pt2706-P-33617.3517.354
pt2706-P-34018.8518.851
pt2706-P-34420.3520.352
pt2706-P-34822221
pt2706-P-35223.6523.651
pt2706-P-35625.4525.451
pt2706-P-36027.2527.251
pt2706-P-36429.1529.15
pt2706-P-36831.1531.15
pt2706-P-37233.233.21
pt2706-P-37635.335.3
pt2706-P-38037.537.5
pt2706-P-38439.7539.751
pt2706-P-38842.142.1
pt2706-P-39244.544.5
pt2706-P-39646.9546.95
pt2706-P-40049.4549.45
pt2706-P-40854.754.7
pt2706-P-41660.1560.151
pt2706-P-42465.865.8
pt2706-P-43271.771.7
pt2706-P-44077.7577.75
pt2706-P-44884.0584.05
pt2706-P-45690.4590.45
pt2706-P-46497.0597.05
pt2706-P-472103.75103.75
pt2706-P-480110.6110.6
pt2706-P-488117.6117.6
pt2706-P-496124.65124.65
pt2706-P-504131.85131.85
pt2706-P-512139.1139.1
pt2706-P-520146.5146.5
pt2706-P-528153.9153.9
pt2706-P-536161.4161.4
pt2706-P-544168.95168.95
pt2706-P-552176.55176.55
pt2706-P-560184.25184.25
pt2706-P-568191.95191.95
pt2706-P-576199.7199.7
pt2708-C-284100.6100.6
pt2708-C-28897.3597.35
pt2708-C-29294.294.2
pt2708-C-29691.191.1
pt2708-C-30088.0588.05
pt2708-C-30485.0585.05
pt2708-C-30882.1582.15
pt2708-C-31279.379.3
pt2708-C-31676.576.5
pt2708-C-32073.7573.75
pt2708-C-32471.171.1
pt2708-C-32868.4568.45
pt2708-C-33265.9565.95
pt2708-C-33663.4563.45
pt2708-C-34061.0561.05
pt2708-C-34458.758.7
pt2708-C-34856.4556.45
pt2708-C-35254.2554.25
pt2708-C-35652.152.1
pt2708-C-3605050
pt2708-C-3644848
pt2708-C-36846461
pt2708-C-37244.1544.151
pt2708-C-37642.342.31
pt2708-C-38040.5540.551
pt2708-C-38438.838.82
pt2708-C-38837.1537.15
pt2708-C-39235.5535.55
pt2708-C-39634.0534.05
pt2708-C-40032.5532.55
pt2708-C-40829.7529.75
pt2708-C-41627.1527.152
pt2708-C-42424.7524.75
pt2708-C-43222.522.5
pt2708-C-44020.4520.451
pt2708-C-44818.618.63
pt2708-C-45616.8516.857
pt2708-C-46415.315.39
pt2708-C-47213.8513.856
pt2708-C-48012.5512.554
pt2708-C-48811.311.35
pt2708-C-49610.210.23
pt2708-C-5049.259.255
pt2708-C-5128.38.33
pt2708-C-5207.57.5
pt2708-C-5286.756.75
pt2708-C-5366.056.05
pt2708-C-5445.455.45
pt2708-C-5524.94.9
pt2708-C-5604.44.42
pt2708-C-5683.953.954
pt2708-C-5763.553.5519
pt2708-P-2846.956.959
pt2708-P-2887.77.76
pt2708-P-2928.58.53
pt2708-P-2969.49.4
pt2708-P-30010.310.3
pt2708-P-30411.311.3
pt2708-P-30812.3512.35
pt2708-P-31213.4513.45
pt2708-P-31614.6514.65
pt2708-P-32015.915.9
pt2708-P-32417.217.2
pt2708-P-32818.5518.55
pt2708-P-3322020
pt2708-P-33621.521.5
pt2708-P-34023.0523.05
pt2708-P-34424.6524.65
pt2708-P-34826.3526.35
pt2708-P-35228.1528.15
pt2708-P-35629.9529.95
pt2708-P-36031.8531.85
pt2708-P-36433.833.82
pt2708-P-36835.835.82
pt2708-P-37237.937.92
pt2708-P-37640401
pt2708-P-38042.242.2
pt2708-P-38444.544.5
pt2708-P-38846.846.8
pt2708-P-39249.1549.15
pt2708-P-39651.651.6
pt2708-P-40054.154.1
pt2708-P-40859.259.2
pt2708-P-41664.5564.55
pt2708-P-42470.170.1
pt2708-P-43275.8575.85
pt2708-P-44081.7581.75
pt2708-P-44887.887.8
pt2708-P-4569494
pt2708-P-464100.4100.4
pt2708-P-472106.9106.9
pt2708-P-480113.5113.5
pt2708-P-488120.25120.25
pt2708-P-496127.15127.15
pt2708-P-504134.1134.1
pt2708-P-512141.15141.15
pt2708-P-520148.3148.3
pt2708-P-528155.5155.5
pt2708-P-536162.8162.8
pt2708-P-544170.15170.15
pt2708-P-552177.6177.6
pt2708-P-560185.05185.05
pt2708-P-568192.6192.6
pt2708-P-576200.2200.2
pt2710-C-284105.5105.5
pt2710-C-288102.4102.4
pt2710-C-29299.3599.35
pt2710-C-29696.3596.35
pt2710-C-30093.493.4
pt2710-C-30490.5590.55
pt2710-C-30887.787.7
pt2710-C-31284.9584.95
pt2710-C-31682.2582.25
pt2710-C-32079.6579.65
pt2710-C-32477.0577.05
pt2710-C-32874.574.5
pt2710-C-33272.0572.05
pt2710-C-33669.6569.65
pt2710-C-34067.367.3
pt2710-C-3446565
pt2710-C-34862.862.8
pt2710-C-35260.6560.65
pt2710-C-35658.558.5
pt2710-C-36056.4556.45
pt2710-C-36454.4554.45
pt2710-C-36852.552.5
pt2710-C-37250.6550.65
pt2710-C-37648.848.8
pt2710-C-38047.0547.05
pt2710-C-38445.345.3
pt2710-C-38843.6543.65
pt2710-C-39242422
pt2710-C-39640.4540.451
pt2710-C-40038.938.91
pt2710-C-40836361
pt2710-C-41633.333.31
pt2710-C-42430.830.81
pt2710-C-43228.428.4
pt2710-C-44026.226.21
pt2710-C-44824.1524.153
pt2710-C-45622.2522.256
pt2710-C-46420.520.5
pt2710-P-2849.259.258
pt2710-P-28810.1510.157
pt2710-P-29211.0511.053
pt2710-P-29612.0512.053
pt2710-P-30013.113.11
pt2710-P-30414.1514.151
pt2710-P-30815.3515.35
pt2710-P-31216.5516.55
pt2710-P-31617.817.8
pt2710-P-32019.1519.15
pt2710-P-32420.520.5
pt2710-P-32821.9521.95
pt2710-P-33223.4523.45
pt2710-P-3362525
pt2710-P-34026.6526.65
pt2710-P-34428.328.3
pt2710-P-34830.0530.05
pt2710-P-35231.8531.85
pt2710-P-35633.733.7
pt2710-P-36035.635.6
pt2710-P-36437.637.6
pt2710-P-36839.639.6
pt2710-P-37241.6541.65
pt2710-P-37643.843.8
pt2710-P-3804646
pt2710-P-38448.2548.25
pt2710-P-38850.550.5
pt2710-P-39252.8552.85
pt2710-P-39655.2555.25
pt2710-P-40057.757.7
pt2710-P-40862.7562.75
pt2710-P-41667.9567.95
pt2710-P-42473.3573.35
pt2710-P-43278.978.9
pt2710-P-44084.6584.65
pt2710-P-44890.590.5
pt2710-P-45696.5596.55
pt2710-P-464102.7102.7
260173.5453,303
相关资讯: