中国金融期货交易所04月22日HO期权收盘行情

发布时间：2026年04月22日 15:30

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
HO2605-C-2500	427.8	428.2	427	427	431.2	11	470,380	25
HO2605-C-2550	376	376	376	376	381.4	1	37,600	9
HO2605-C-2600	327.8	332.6	327.8	331.8	331.8	29	957,380	22
HO2605-C-2650	278.4	283.4	275.8	282.4	282.4	25	701,520	51
HO2605-C-2700	230	233.8	226.8	229.8	233.6	22	507,860	311
HO2605-C-2750	182.2	186.8	178	184.2	185	59	1,077,000	251
HO2605-C-2800	135	140.8	129.8	136.6	136.6	338	4,544,940	537
HO2605-C-2850	88	96.4	87	93.6	93.6	697	6,414,340	1,195
HO2605-C-2900	51	59	51	57.2	57.2	1,616	8,890,940	2,099
HO2605-C-2950	28	31.6	26.4	30.2	30.2	2,768	7,980,340	2,933
HO2605-C-3000	12.2	15.2	12	14.6	14.6	1,549	2,153,020	3,074
HO2605-C-3050	7.4	8	6.4	8	8	1,011	730,720	2,250
HO2605-C-3100	4.6	4.8	3.8	4.8	4.8	302	131,960	1,240
HO2605-C-3150	2.8	3.2	2.4	3.2	3.2	51	14,000	536
HO2605-C-3200	2.2	2.4	2	2.4	2.4	116	25,620	751
HO2605-C-3250	1.8	2	1.8	1.8	1.8	100	19,100	438
HO2605-C-3300	1.6	1.6	1.4	1.4	1.4	3	440	359
HO2605-C-3350	1.4	1.4	1.4	1.4	1.4	17	2,380	328
HO2605-C-3400	1.2	1.4	1	1.2	1.2	25	3,160	675
HO2605-P-2500	1	1.2	0.8	0.8	0.8	59	6,180	485
HO2605-P-2550	1.2	1.4	1.2	1.2	1.2	32	3,960	147
HO2605-P-2600	1.8	1.8	1.4	1.6	1.6	23	3,740	252
HO2605-P-2650	2.4	2.4	2	2	2	71	15,120	324
HO2605-P-2700	3.6	3.6	2.8	2.8	2.8	265	84,660	1,449
HO2605-P-2750	5	5	4.2	4.4	4.4	111	52,520	686
HO2605-P-2800	9.2	9.2	6.8	7.2	7.2	449	342,720	1,546
HO2605-P-2850	15.2	16.4	12.8	13.4	13.4	511	714,320	1,629
HO2605-P-2900	29	31	24.6	25.8	25.8	1,104	2,984,780	2,326
HO2605-P-2950	55	55.4	46.8	48.6	48.6	703	3,555,320	1,038
HO2605-P-3000	91.2	91.2	82.4	83.8	83.8	394	3,406,900	771
HO2605-P-3050	135.4	135.4	125	127.2	126	175	2,258,720	442
HO2605-P-3100	181.6	181.6	172	178.2	174.8	90	1,585,880	237
HO2605-P-3150	226.4	226.8	222	222	226	34	759,500	147
HO2605-P-3200	269.2	269.2	268.8	268.8	275.2	16	434,080	84
HO2605-P-3250	324.4	324.8	318.8	321.8	324.8	32	1,033,040	36
HO2605-P-3300	371.4	374.2	371.4	374.2	374.8	16	596,800	39
HO2605-P-3350				444	424.8			38
HO2605-P-3400	473.4	473.4	473.4	473.4	475	1	47,340	40
HO2606-C-2400	521.6	521.6	513.6	514.8	519.8	28	1,448,960	63
HO2606-C-2450	468	470.6	461.6	469.6	471	36	1,684,620	30
HO2606-C-2500	419.4	421.6	416.2	417.6	422.2	55	2,306,200	108
HO2606-C-2550	371	376.6	367.6	368.6	373.6	48	1,785,180	14
HO2606-C-2600	320.2	324.6	320	320.2	326.2	25	806,900	78
HO2606-C-2650	274.4	278.6	274.2	274.2	279.6	20	554,260	25
HO2606-C-2700	232	233.2	227.4	227.4	234.4	12	278,680	125
HO2606-C-2750	190.2	193.4	188.4	193.4	190.8	17	324,720	51
HO2606-C-2800	148.6	151.4	145.6	149	151	16	236,220	465
HO2606-C-2850	113.2	115.2	110.6	115.2	115.2	18	202,640	168
HO2606-C-2900	80	85.6	78.8	83.8	83.8	221	1,786,680	1,127
HO2606-C-2950	54.4	60.6	54.4	60.2	60.2	179	1,039,960	467
HO2606-C-3000	40.2	43.4	39.8	43.4	43.4	125	514,100	2,450
HO2606-C-3050	28	30.4	27.8	30.4	30.4	28	80,180	193
HO2606-C-3100	20	21.4	19.2	21.4	21.4	74	147,720	1,771
HO2606-C-3150	15	15.2	14.4	15.2	15.8	7	10,460	162
HO2606-C-3200	12	12.4	11	12.4	12.4	46	53,200	655
HO2606-C-3250	9.8	9.8	9.2	9.6	9.6	16	15,040	66
HO2606-C-3300	8	8	7.4	7.8	7.8	51	39,440	1,197
HO2606-C-3400	5.8	6	5.2	6	6	101	57,780	1,027
HO2606-C-3500	5	5	4.6	4.8	4.8	84	40,040	2,285
HO2606-P-2400	3.2	3.2	3	3	3	11	3,320	706
HO2606-P-2450	3.4	3.6	3.4	3.6	3.6	5	1,740	116
HO2606-P-2500	4.6	4.8	4.6	4.8	4.6	35	16,300	281
HO2606-P-2550	5.6	6	5.6	5.6	5.6	20	11,500	163
HO2606-P-2600	7.4	8.2	7.4	7.6	7.6	12	9,340	492
HO2606-P-2650	10.4	11.2	10.4	10.8	10.8	12	12,880	166
HO2606-P-2700	15.6	17	15	15.6	16	41	65,300	560
HO2606-P-2750	22	24.2	21.6	22	21.8	42	93,220	228
HO2606-P-2800	31.6	33.6	31	31.6	31.6	20	64,360	475
HO2606-P-2850	45.2	48	45.2	47.8	45.8	12	55,380	166
HO2606-P-2900	64.6	66.6	63	64.6	64	52	339,700	854
HO2606-P-2950	93.4	93.4	88.6	91.6	90.2	25	228,840	89
HO2606-P-3000	123	126.8	120.8	124	122.8	29	357,200	813
HO2606-P-3050	161	161	160	160	160.2	7	112,640	81
HO2606-P-3100	203.8	208	201.8	202	201.4	28	571,100	922
HO2606-P-3150	250.2	251	245	250.2	246	33	819,100	70
HO2606-P-3200	297	297	297	297	292	6	177,120	344
HO2606-P-3250	344.8	344.8	344.8	344.8	339.6	2	68,960	20
HO2606-P-3300	387	394.4	387	392.4	388	13	508,120	278
HO2606-P-3400	487.8	490.8	486.2	490.8	491.2	13	635,000	141
HO2606-P-3500	586.2	590.6	586.2	590.6	590.8	6	352,360	169
HO2607-C-2600				295.4	312.6			1
HO2607-C-2650	271	271	271	271	271	3	81,100	4
HO2607-C-2700	224.6	225.2	224.6	225.2	231.4	2	44,980	4
HO2607-C-2750				180.8	189			2
HO2607-C-2800	148.4	148.4	148.4	148.4	153.8	1	14,840	3
HO2607-C-2850				117	123.2			6
HO2607-C-2900	92	96.4	90.6	96.4	97.4	109	1,034,120	81
HO2607-C-2950	70.8	76.6	69	75	75	249	1,781,800	44
HO2607-C-3000	53.4	60	52.8	57.4	59.4	61	340,060	46
HO2607-C-3050	41	47.2	41	47.2	46.4	135	606,320	111
HO2607-C-3100	31.8	37.8	31.4	37.8	35.2	48	164,860	39
HO2607-C-3150	24.2	28.8	24.2	28.8	29.4	9	22,800	9
HO2607-C-3200	19.4	23.6	19.2	22.4	23.8	32	68,040	41
HO2607-C-3250	16	19.2	15.2	18.6	18.6	42	76,100	40
HO2607-P-2600	16.8	17.6	16.8	17.6	17.4	7	11,540	19
HO2607-P-2650	22.2	24.6	22.2	23.2	23.2	6	13,640	16
HO2607-P-2700	28.8	31.2	28.8	30.6	31.4	9	27,460	21
HO2607-P-2750	39.2	42.2	39.2	40.6	40.6	20	79,620	15
HO2607-P-2800	56.4	56.4	55.4	55.4	56.6	10	56,020	22
HO2607-P-2850	76.2	76.2	75.4	76.2	75.4	11	82,860	22
HO2607-P-2900	94.8	104.2	94.8	98.4	97.6	112	1,132,060	81
HO2607-P-2950	122.8	135	121.4	127.6	122.4	254	3,235,860	46
HO2607-P-3000	154.8	163.2	154.8	159.8	157.8	15	238,580	10
HO2607-P-3050	192.6	198.6	192.6	198.6	197.8	4	78,320	9
HO2607-P-3100	237	237	237	237	238	1	23,700	6
HO2607-P-3150				281.6	280.4
HO2607-P-3200	324.4	326.8	324.4	326.8	324.4	9	292,980	33
HO2607-P-3250	370.6	373.2	370.6	372.8	369.8	27	1,004,220	33
HO2609-C-2500				395	403.8			46
HO2609-C-2600	304	319	304	319	318.2	22	687,760	379
HO2609-C-2700	230.6	238	230.6	238	242.2	5	116,680	290
HO2609-C-2800	174.6	175.2	170.8	175.2	179	17	294,220	607
HO2609-C-2900	125.6	131.4	123.2	131.4	131.4	127	1,624,460	989
HO2609-C-3000	89.6	93	86.6	90	91.6	177	1,595,340	555
HO2609-C-3100	61.2	63.4	58.6	62.4	64.4	67	407,900	552
HO2609-C-3200	49	49	41.6	45	45	370	1,621,120	804
HO2609-C-3300	34.6	34.6	30	31	34	80	254,200	445
HO2609-C-3400	27.4	27.4	25	26.6	26.6	137	351,840	1,211
HO2609-C-3500	22.6	22.8	18.6	20.2	20.4	41	80,620	889
HO2609-P-2500	16.2	21.8	16.2	19.6	19.6	317	619,480	620
HO2609-P-2600	31.2	35.6	31.2	34.8	34.6	395	1,324,980	874
HO2609-P-2700	55.6	56	53.4	56	57.6	20	110,300	626
HO2609-P-2800	93	93.8	91.2	93	93	10	92,400	310
HO2609-P-2900	142.2	142.6	138.6	140	140	26	367,140	397
HO2609-P-3000	205	205.2	205	205.2	203.8	2	41,020	265
HO2609-P-3100	276.2	276.2	276.2	276.2	278.2	2	55,240	239
HO2609-P-3200	361.6	361.6	357.4	357.4	359	5	179,160	242
HO2609-P-3300				446.8	446			223
HO2609-P-3400	537.4	537.4	537.4	537.4	536.8	1	53,740	266
HO2609-P-3500	633	633	632.2	632.2	630.8	2	126,520	297
HO2612-C-2500				418	411.8			36
HO2612-C-2600	330.8	332.4	330.8	332.4	332.2	2	66,320	36
HO2612-C-2700	258.8	263.8	258.8	263.8	263.8	4	104,520	187
HO2612-C-2800	205	211.8	203.6	203.6	208.4	56	1,169,960	294
HO2612-C-2900	163.8	167	158.6	158.8	162.8	136	2,200,380	513
HO2612-C-3000	131.4	133.6	126.6	126.6	132.8	111	1,447,640	2,182
HO2612-C-3100	105	106.8	99.6	99.8	103.4	156	1,625,220	1,071
HO2612-C-3200	82.6	82.6	78	81.6	81.6	8	64,500	399
HO2612-C-3300	63.8	67.2	62.8	67.2	66	20	128,900	321
HO2612-C-3400	50.8	53.2	50	53.2	51.8	23	119,200	261
HO2612-C-3500	43	44	40.8	43.6	43.6	43	180,900	463
HO2612-P-2500	30.6	31.4	29.8	31	30.2	55	168,780	649
HO2612-P-2600	51	51.8	50.8	51	50	25	127,960	352
HO2612-P-2700	81.8	81.8	81.8	81.8	81	1	8,180	699
HO2612-P-2800	124.2	125.8	120.8	122	120	21	257,500	478
HO2612-P-2900	175.2	178.2	170.6	177	175.2	96	1,668,120	686
HO2612-P-3000	244	245.6	240.6	240.6	238.2	38	925,160	339
HO2612-P-3100	315.6	316.8	315	316.8	312.8	18	568,320	278
HO2612-P-3200	391.8	391.8	391.8	391.8	389.4	1	39,180	260
HO2612-P-3300	468.2	478.2	468.2	477.6	472.4	16	762,360	151
HO2612-P-3400	562.2	564	562.2	562.6	558.4	8	450,480	104
HO2612-P-3500	650	653	650	652	646.2	29	1,890,520	74
HO2703-C-2500				428.4	439.8			93
HO2703-C-2600				365.4	359.8			71
HO2703-C-2700	290.6	292.8	290.6	292.8	295.2	2	58,340	35
HO2703-C-2800				254	239.8			38
HO2703-C-2900				194	194.2			47
HO2703-C-3000				162.8	157.8			24
HO2703-C-3100	127.6	131.8	127.6	130	132.8	5	64,500	209
HO2703-C-3200				114	106.4			59
HO2703-C-3300				94.6	88.4			20
HO2703-P-2500	45	46.2	43.4	43.4	43.6	60	265,520	167
HO2703-P-2600	66.8	68.8	65.8	65.8	67	34	228,720	214
HO2703-P-2700	104.2	104.2	104.2	104.2	102	3	31,260	90
HO2703-P-2800				151	144			53
HO2703-P-2900				196	197.4			58
HO2703-P-3000				256.6	256.2			17
HO2703-P-3100				346.2	327.4			35
HO2703-P-3200	402.4	402.4	402.4	402.4	401	4	161,920	21
HO2703-P-3300	482.2	482.2	482.2	482.2	480.8	3	144,660	5

相关资讯: