上海期货交易所03月30日氧化铝期权收盘行情
发布时间：2026年03月30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 |
|---|
| ao2605C2250 | | | | 679.5 | 679.5 | | | |
| ao2605C2300 | | | | 630 | 630 | | | |
| ao2605C2350 | | | | 581 | 581 | | | 22 |
| ao2605C2400 | | | | 532.5 | 532.5 | | | 6 |
| ao2605C2450 | | | | 485 | 485 | | | 17 |
| ao2605C2500 | 453 | 453 | 453 | 453 | 438.5 | 1 | 0.906 | 28 |
| ao2605C2550 | | | | 393.5 | 393.5 | | | 32 |
| ao2605C2600 | 320.5 | 320.5 | 320.5 | 320.5 | 350.5 | 1 | 0.641 | 30 |
| ao2605C2650 | | | | 309 | 309 | | | 45 |
| ao2605C2700 | 239.5 | 253.5 | 233 | 246.5 | 270 | 19 | 9.49 | 116 |
| ao2605C2750 | 209 | 213.5 | 188.5 | 206.5 | 234 | 35 | 14.09 | 136 |
| ao2605C2800 | 168 | 178.5 | 149 | 166 | 200.5 | 157 | 50.898 | 1,260 |
| ao2605C2850 | 138.5 | 145.5 | 120.5 | 133 | 170.5 | 388 | 105.071 | 1,302 |
| ao2605C2900 | 103 | 122.5 | 94 | 111.5 | 143 | 795 | 176.35 | 1,847 |
| ao2605C2950 | 93 | 101.5 | 78 | 94.5 | 119 | 2,738 | 490.779 | 2,088 |
| ao2605C3000 | 71 | 87 | 65 | 81.5 | 98 | 20,850 | 3,179.167 | 12,845 |
| ao2605C3050 | 58.5 | 72 | 54 | 67.5 | 80 | 1,145 | 147.081 | 2,099 |
| ao2605C3100 | 51.5 | 63 | 45.5 | 59 | 64.5 | 8,519 | 925.052 | 6,900 |
| ao2605C3150 | 43 | 56 | 40 | 50.5 | 51 | 987 | 92.59 | 1,771 |
| ao2605C3200 | 34 | 49.5 | 34 | 45.5 | 40.5 | 5,469 | 457.886 | 5,849 |
| ao2605C3250 | 38 | 45 | 31 | 39.5 | 31.5 | 640 | 46.061 | 905 |
| ao2605C3300 | 32 | 39.5 | 27 | 35.5 | 24.5 | 2,056 | 133.376 | 2,625 |
| ao2605C3350 | 26 | 36 | 24.5 | 29.5 | 18.5 | 701 | 39.577 | 1,144 |
| ao2605C3400 | 24.5 | 35 | 21.5 | 29 | 14 | 797 | 41.355 | 1,652 |
| ao2605C3450 | 22.5 | 30 | 20 | 26.5 | 10.5 | 990 | 47.025 | 1,572 |
| ao2605C3500 | 24.5 | 29.5 | 18.5 | 26 | 7.5 | 23,722 | 1,111.765 | 28,787 |
| ao2605C3550 | 19.5 | 27 | 15.5 | 22 | 5.5 | 5,539 | 225.071 | 4,684 |
| ao2605P2250 | 1.5 | 2 | 1 | 1.5 | 0.5 | 439 | 1.374 | 1,253 |
| ao2605P2300 | 1.5 | 1.5 | 1 | 1.5 | 1 | 48 | 0.132 | 361 |
| ao2605P2350 | 2 | 2.5 | 1.5 | 1.5 | 2 | 239 | 0.892 | 1,333 |
| ao2605P2400 | 2.5 | 2.5 | 1.5 | 1.5 | 4 | 88 | 0.364 | 706 |
| ao2605P2450 | 3.5 | 3.5 | 2 | 2.5 | 6.5 | 134 | 0.801 | 509 |
| ao2605P2500 | 4.5 | 5 | 3.5 | 4.5 | 10 | 473 | 3.871 | 2,167 |
| ao2605P2550 | 5 | 5.5 | 3.5 | 3.5 | 15 | 277 | 2.972 | 956 |
| ao2605P2600 | 7 | 7.5 | 4.5 | 5.5 | 21.5 | 699 | 9.322 | 2,610 |
| ao2605P2650 | 9.5 | 10.5 | 8 | 8 | 30.5 | 333 | 6.669 | 738 |
| ao2605P2700 | 14 | 16 | 11 | 12.5 | 41.5 | 2,091 | 59.093 | 3,323 |
| ao2605P2750 | 20 | 25 | 19 | 19 | 55 | 907 | 44.981 | 1,217 |
| ao2605P2800 | 34 | 39 | 28 | 31 | 71.5 | 4,420 | 310.161 | 3,563 |
| ao2605P2850 | 45.5 | 59.5 | 45 | 49.5 | 91.5 | 866 | 91.327 | 922 |
| ao2605P2900 | 74.5 | 87 | 63.5 | 75 | 114 | 1,778 | 277.083 | 1,331 |
| ao2605P2950 | 110 | 117.5 | 99.5 | 103.5 | 140 | 606 | 129.211 | 527 |
| ao2605P3000 | 148.5 | 154.5 | 122 | 143 | 169 | 613 | 174.979 | 731 |
| ao2605P3050 | 190.5 | 190.5 | 176.5 | 177.5 | 200.5 | 104 | 38.078 | 267 |
| ao2605P3100 | 228.5 | 228.5 | 213 | 217.5 | 235 | 113 | 50.18 | 301 |
| ao2605P3150 | 262 | 268.5 | 262 | 268.5 | 272 | 15 | 7.977 | 79 |
| ao2605P3200 | 303.5 | 303.5 | 303.5 | 303.5 | 311 | 1 | 0.607 | 93 |
| ao2605P3250 | | | | 352 | 352 | | | 51 |
| ao2605P3300 | | | | 395 | 395 | | | 34 |
| ao2605P3350 | 445 | 445 | 445 | 445 | 439.5 | 1 | 0.89 | 11 |
| ao2605P3400 | | | | 484.5 | 484.5 | | | 13 |
| ao2605P3450 | | | | 531 | 531 | | | 16 |
| ao2605P3500 | | | | 578.5 | 578.5 | | | 25 |
| ao2605P3550 | | | | 626 | 626 | | | 5 |
| ao2606C2250 | | | | 694 | 694 | | | |
| ao2606C2300 | | | | 645.5 | 645.5 | | | |
| ao2606C2350 | | | | 597 | 597 | | | |
| ao2606C2400 | | | | 550 | 550 | | | |
| ao2606C2450 | | | | 503.5 | 503.5 | | | |
| ao2606C2500 | | | | 458 | 458 | | | 1 |
| ao2606C2550 | | | | 414.5 | 414.5 | | | 1 |
| ao2606C2600 | | | | 373 | 373 | | | |
| ao2606C2650 | | | | 333 | 333 | | | 1 |
| ao2606C2700 | | | | 295.5 | 295.5 | | | 3 |
| ao2606C2750 | 242.5 | 242.5 | 242.5 | 242.5 | 260 | 4 | 1.94 | 15 |
| ao2606C2800 | 196 | 212 | 196 | 212 | 227.5 | 4 | 1.655 | 67 |
| ao2606C2850 | 182.5 | 182.5 | 164.5 | 164.5 | 197.5 | 5 | 1.813 | 11 |
| ao2606C2900 | 141.5 | 153.5 | 141.5 | 151.5 | 170 | 43 | 12.645 | 43 |
| ao2606C2950 | 123.5 | 131.5 | 123 | 131.5 | 145.5 | 46 | 12.007 | 34 |
| ao2606C3000 | 104.5 | 125.5 | 98 | 106 | 123.5 | 951 | 205.962 | 1,600 |
| ao2606C3050 | 91.5 | 116 | 84.5 | 94 | 103.5 | 62 | 11.478 | 856 |
| ao2606C3100 | 80 | 94.5 | 73.5 | 75.5 | 87 | 817 | 129.247 | 1,765 |
| ao2606C3150 | 68 | 73.5 | 63.5 | 72 | 72 | 125 | 17.039 | 269 |
| ao2606C3200 | 61.5 | 83 | 55.5 | 62 | 59.5 | 340 | 41.961 | 209 |
| ao2606C3250 | 54.5 | 58 | 52.5 | 56 | 48.5 | 82 | 8.806 | 124 |
| ao2606C3300 | 46 | 51 | 41 | 47 | 39.5 | 487 | 45.22 | 415 |
| ao2606C3350 | 45 | 46 | 41.5 | 42 | 31.5 | 86 | 7.252 | 69 |
| ao2606C3400 | 38.5 | 41.5 | 34 | 38.5 | 25.5 | 564 | 42.478 | 405 |
| ao2606C3450 | 34 | 38 | 32 | 38 | 20 | 205 | 12.782 | 121 |
| ao2606C3500 | 29 | 34.5 | 29 | 32.5 | 16 | 457 | 27.689 | 353 |
| ao2606C3550 | 29 | 35 | 25.5 | 31 | 12.5 | 354 | 20.129 | 213 |
| ao2606P2250 | 4 | 4 | 3.5 | 3.5 | 2 | 15 | 0.1 | 229 |
| ao2606P2300 | 4.5 | 4.5 | 4.5 | 4.5 | 3 | 34 | 0.306 | 29 |
| ao2606P2350 | 6 | 6 | 6 | 6 | 5 | 11 | 0.13 | 12 |
| ao2606P2400 | 8 | 8 | 8 | 8 | 7.5 | 22 | 0.347 | 5 |
| ao2606P2450 | 10 | 10.5 | 8.5 | 10 | 11 | 56 | 1.058 | 29 |
| ao2606P2500 | 13.5 | 13.5 | 11.5 | 13 | 16 | 117 | 3.039 | 81 |
| ao2606P2550 | 16 | 17.5 | 15 | 15 | 22 | 40 | 1.299 | 49 |
| ao2606P2600 | 22 | 22.5 | 19.5 | 21 | 30.5 | 110 | 5.143 | 70 |
| ao2606P2650 | 29 | 29.5 | 25 | 29 | 40.5 | 145 | 8.961 | 56 |
| ao2606P2700 | 37 | 39.5 | 33.5 | 38.5 | 53 | 127 | 9.594 | 90 |
| ao2606P2750 | 50 | 52 | 45 | 50.5 | 67.5 | 166 | 16.929 | 81 |
| ao2606P2800 | 68 | 68 | 58.5 | 65.5 | 84.5 | 150 | 19.628 | 83 |
| ao2606P2850 | 86 | 87 | 77.5 | 85.5 | 104.5 | 129 | 21.526 | 79 |
| ao2606P2900 | 101 | 108 | 101 | 108 | 127 | 89 | 19.493 | 50 |
| ao2606P2950 | 146 | 146 | 124 | 130 | 152.5 | 66 | 17.531 | 41 |
| ao2606P3000 | 161 | 162.5 | 161 | 162.5 | 180 | 17 | 5.533 | 305 |
| ao2606P3050 | 195.5 | 197 | 189 | 196 | 210.5 | 58 | 22.707 | 76 |
| ao2606P3100 | 230.5 | 240.5 | 225 | 232.5 | 243.5 | 95 | 44.486 | 81 |
| ao2606P3150 | 289.5 | 289.5 | 272 | 274 | 278.5 | 41 | 22.582 | 38 |
| ao2606P3200 | 313 | 313 | 313 | 313 | 316 | 1 | 0.626 | 4 |
| ao2606P3250 | | | | 355 | 355 | | | 4 |
| ao2606P3300 | | | | 396 | 396 | | | |
| ao2606P3350 | | | | 438 | 438 | | | |
| ao2606P3400 | | | | 481.5 | 481.5 | | | |
| ao2606P3450 | | | | 526.5 | 526.5 | | | |
| ao2606P3500 | | | | 572 | 572 | | | |
| ao2606P3550 | | | | 618.5 | 618.5 | | | |
| ao2607C2250 | | | | 734 | 734 | | | |
| ao2607C2300 | | | | 686.5 | 686.5 | | | |
| ao2607C2350 | | | | 639.5 | 639.5 | | | |
| ao2607C2400 | | | | 593.5 | 593.5 | | | |
| ao2607C2450 | | | | 549 | 549 | | | |
| ao2607C2500 | | | | 505.5 | 505.5 | | | |
| ao2607C2550 | | | | 463.5 | 463.5 | | | |
| ao2607C2600 | | | | 423.5 | 423.5 | | | 1 |
| ao2607C2650 | | | | 385 | 385 | | | |
| ao2607C2700 | | | | 349 | 349 | | | 1 |
| ao2607C2750 | | | | 314.5 | 314.5 | | | |
| ao2607C2800 | | | | 282 | 282 | | | |
| ao2607C2850 | | | | 251.5 | 251.5 | | | 1 |
| ao2607C2900 | | | | 223.5 | 223.5 | | | 6 |
| ao2607C2950 | | | | 198 | 198 | | | 1 |
| ao2607C3000 | | | | 174.5 | 174.5 | | | 2 |
| ao2607C3050 | | | | 152.5 | 152.5 | | | 3 |
| ao2607C3100 | | | | 133.5 | 133.5 | | | |
| ao2607C3150 | | | | 116 | 116 | | | 4 |
| ao2607C3200 | | | | 100.5 | 100.5 | | | 2 |
| ao2607C3250 | | | | 86 | 86 | | | 15 |
| ao2607C3300 | | | | 74 | 74 | | | 6 |
| ao2607C3350 | | | | 63.5 | 63.5 | | | 6 |
| ao2607C3400 | 70.5 | 70.5 | 70.5 | 70.5 | 53.5 | 1 | 0.141 | 7 |
| ao2607C3450 | 364 | 364 | 50 | 77 | 45.5 | 7 | 1.532 | 32 |
| ao2607C3500 | 59.5 | 59.5 | 59.5 | 59.5 | 38.5 | 1 | 0.119 | 4 |
| ao2607C3550 | 55 | 55 | 55 | 55 | 32 | 1 | 0.11 | 4 |
| ao2607C3600 | 51 | 51 | 51 | 51 | 27 | 1 | 0.102 | 3 |
| ao2607P2250 | | | | 5.5 | 5.5 | | | 21 |
| ao2607P2300 | | | | 7.5 | 7.5 | | | 4 |
| ao2607P2350 | | | | 11 | 11 | | | 1 |
| ao2607P2400 | 8.5 | 8.5 | 8.5 | 8.5 | 15 | 2 | 0.034 | 6 |
| ao2607P2450 | 12.5 | 15 | 10 | 13 | 20 | 7 | 0.165 | 10 |
| ao2607P2500 | 16 | 16 | 14.5 | 14.5 | 26.5 | 3 | 0.091 | 12 |
| ao2607P2550 | 20.5 | 22 | 20 | 22 | 35 | 4 | 0.166 | 10 |
| ao2607P2600 | 29 | 29 | 26.5 | 28 | 44.5 | 4 | 0.221 | 8 |
| ao2607P2650 | 36 | 38.5 | 35.5 | 38.5 | 56 | 3 | 0.22 | 5 |
| ao2607P2700 | | | | 69.5 | 69.5 | | | 8 |
| ao2607P2750 | 66.5 | 66.5 | 63 | 63 | 85 | 2 | 0.259 | 11 |
| ao2607P2800 | | | | 102.5 | 102.5 | | | 5 |
| ao2607P2850 | 98.5 | 98.5 | 98.5 | 98.5 | 122 | 1 | 0.197 | 4 |
| ao2607P2900 | | | | 144 | 144 | | | 1 |
| ao2607P2950 | | | | 168 | 168 | | | 1 |
| ao2607P3000 | | | | 194.5 | 194.5 | | | 1 |
| ao2607P3050 | | | | 222.5 | 222.5 | | | 1 |
| ao2607P3100 | | | | 253 | 253 | | | 1 |
| ao2607P3150 | | | | 285.5 | 285.5 | | | 1 |
| ao2607P3200 | | | | 319.5 | 319.5 | | | |
| ao2607P3250 | | | | 355.5 | 355.5 | | | |
| ao2607P3300 | | | | 393.5 | 393.5 | | | |
| ao2607P3350 | | | | 432.5 | 432.5 | | | |
| ao2607P3400 | | | | 472.5 | 472.5 | | | |
| ao2607P3450 | | | | 514.5 | 514.5 | | | |
| ao2607P3500 | | | | 557 | 557 | | | |
| ao2607P3550 | | | | 601 | 601 | | | |
| ao2607P3600 | | | | 645.5 | 645.5 | | | |
| ao2609C2300 | | | | 763.5 | 763.5 | | | 15 |
| ao2609C2350 | | | | 719 | 719 | | | |
| ao2609C2400 | | | | 675.5 | 675.5 | | | 6 |
| ao2609C2450 | | | | 633.5 | 633.5 | | | 3 |
| ao2609C2500 | | | | 592 | 592 | | | 26 |
| ao2609C2550 | | | | 552.5 | 552.5 | | | 15 |
| ao2609C2600 | | | | 514 | 514 | | | 7 |
| ao2609C2650 | | | | 477 | 477 | | | 9 |
| ao2609C2700 | | | | 442 | 442 | | | 10 |
| ao2609C2750 | | | | 408.5 | 408.5 | | | 11 |
| ao2609C2800 | | | | 376 | 376 | | | 16 |
| ao2609C2850 | | | | 346.5 | 346.5 | | | 11 |
| ao2609C2900 | | | | 317.5 | 317.5 | | | 22 |
| ao2609C2950 | | | | 290.5 | 290.5 | | | 40 |
| ao2609C3000 | 249.5 | 249.5 | 219.5 | 219.5 | 265.5 | 2 | 0.938 | 112 |
| ao2609C3050 | 283 | 529 | 176 | 185.5 | 241.5 | 5 | 2.806 | 34 |
| ao2609C3100 | | | | 220 | 220 | | | 42 |
| ao2609C3150 | | | | 199.5 | 199.5 | | | 63 |
| ao2609C3200 | | | | 180.5 | 180.5 | | | 70 |
| ao2609C3250 | | | | 163 | 163 | | | 32 |
| ao2609C3300 | | | | 147 | 147 | | | 39 |
| ao2609C3350 | 144.5 | 146 | 140.5 | 141 | 132 | 9 | 2.565 | 47 |
| ao2609C3400 | | | | 118.5 | 118.5 | | | 6 |
| ao2609C3450 | | | | 106.5 | 106.5 | | | 34 |
| ao2609C3500 | 114 | 129 | 114 | 128 | 95 | 15 | 3.624 | 342 |
| ao2609C3550 | | | | 85 | 85 | | | 4 |
| ao2609C3600 | 100 | 107 | 98 | 98 | 75.5 | 10 | 1.987 | 54 |
| ao2609C3650 | | | | 67.5 | 67.5 | | | 7 |
| ao2609P2300 | | | | 19.5 | 19.5 | | | 5 |
| ao2609P2350 | | | | 24.5 | 24.5 | | | 7 |
| ao2609P2400 | | | | 31 | 31 | | | 1,110 |
| ao2609P2450 | 6 | 15.5 | 6 | 12 | 38.5 | 8 | 0.155 | 68 |
| ao2609P2500 | | | | 47 | 47 | | | 72 |
| ao2609P2550 | | | | 57.5 | 57.5 | | | 20 |
| ao2609P2600 | | | | 69 | 69 | | | 13 |
| ao2609P2650 | 54.5 | 54.5 | 54.5 | 54.5 | 82 | 1 | 0.109 | 57 |
| ao2609P2700 | | | | 96.5 | 96.5 | | | 39 |
| ao2609P2750 | 82.5 | 82.5 | 82.5 | 82.5 | 113 | 1 | 0.165 | 24 |
| ao2609P2800 | 100 | 100 | 100 | 100 | 130.5 | 9 | 1.8 | 67 |
| ao2609P2850 | | | | 150 | 150 | | | 14 |
| ao2609P2900 | | | | 171.5 | 171.5 | | | 42 |
| ao2609P2950 | | | | 194 | 194 | | | 13 |
| ao2609P3000 | | | | 219 | 219 | | | 18 |
| ao2609P3050 | 272 | 272 | 272 | 272 | 244.5 | 1 | 0.544 | 13 |
| ao2609P3100 | | | | 272.5 | 272.5 | | | 15 |
| ao2609P3150 | | | | 302 | 302 | | | 11 |
| ao2609P3200 | | | | 333 | 333 | | | 5 |
| ao2609P3250 | | | | 365 | 365 | | | 2 |
| ao2609P3300 | | | | 398.5 | 398.5 | | | 2 |
| ao2609P3350 | | | | 434 | 434 | | | 1 |
| ao2609P3400 | | | | 470 | 470 | | | |
| ao2609P3450 | | | | 507.5 | 507.5 | | | |
| ao2609P3500 | | | | 546 | 546 | | | 1 |
| ao2609P3550 | | | | 586 | 586 | | | |
| ao2609P3600 | | | | 626 | 626 | | | |
| ao2609P3650 | | | | 668 | 668 | | | |
打印