广州期货交易所09月30日铂期权收盘行情
发布时间:2026年09月30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-284133.65133.65
pt2612-C-288129.75129.75
pt2612-C-292125.85125.85
pt2612-C-296122122
pt2612-C-300118.15118.15
pt2612-C-304114.35114.35
pt2612-C-308110.55110.55
pt2612-C-312106.8106.8
pt2612-C-316103.1103.1
pt2612-C-32099.499.4
pt2612-C-32495.7595.75
pt2612-C-32892.292.2
pt2612-C-33288.6588.65
pt2612-C-33685.1585.15
pt2612-C-34081.7581.751
pt2612-C-34478.478.4
pt2612-C-34875.175.1
pt2612-C-35271.8571.85
pt2612-C-35668.768.7
pt2612-C-36065.665.6
pt2612-C-36462.662.6
pt2612-C-36859.6559.65
pt2612-C-37256.856.8
pt2612-C-3765454
pt2612-C-38051.351.3
pt2612-C-38448.748.7
pt2612-C-38846.246.2
pt2612-C-39243.7543.75
pt2612-C-39641.441.4
pt2612-C-40039.139.1
pt2612-C-40821.0521.0521.0521.0534.8525.591
pt2612-C-41617.818.0517.818.0530.936.6756
pt2612-C-42414.6514.6514.6514.6527.334.3954
pt2612-C-43224.0524.056
pt2612-C-4401111111121.156.5126
pt2612-C-4488.659.258.659.1518.41311.38537
pt2612-C-45616.0516.0511.60512
pt2612-C-4645.455.455.455.4513.995.7522
pt2612-C-4724.54.54.54.51210.4570
pt2612-C-4804.24.24.24.210.3510.4246
pt2612-C-48833338.985.3543
pt2612-C-4967.67.618
pt2612-C-5042.52.552.12.556.571.6421
pt2612-C-5125.55.55
pt2612-C-5204.654.6510.46514
pt2612-C-5283.953.9530
pt2612-C-5363.353.3510.33514
pt2612-C-5442.82.86
pt2612-C-5522.352.3510
pt2612-C-5601.951.9540.7817
pt2612-C-5681.651.6525
pt2612-C-5761.351.3520.2725
pt2612-C-5841.151.1510.11549
pt2612-C-5920.70.90.650.650.95110.78144
pt2612-C-6000.750.7532
pt2612-C-6080.650.6519
pt2612-C-6160.50.518
pt2612-C-6240.40.410.0422
pt2612-C-6320.350.3525
pt2612-C-6400.30.310.0316
pt2612-C-6480.20.217
pt2612-C-6560.20.210.0215
pt2612-C-6640.150.1510.01517
pt2612-C-6720.10.121
pt2612-C-6800.10.17
pt2612-C-6880.050.0510.0057
pt2612-C-6960.050.0513
pt2612-C-7040.250.250.250.250.0510.02512
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-7520.20.20.20.20.0510.0211
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-8000.050.0542
pt2612-C-8080.050.058
pt2612-C-8160.050.055
pt2612-C-8240.050.0511
pt2612-C-8320.050.057
pt2612-C-8400.050.0514
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-9200.150.150.10.10.05220.255441
pt2612-P-2840.650.750.20.30.3520414.14212
pt2612-P-2880.450.459
pt2612-P-2920.70.70.70.70.670.4917
pt2612-P-2960.70.78
pt2612-P-3000.850.857
pt2612-P-3041.051.057
pt2612-P-3081.251.257
pt2612-P-3121.51.57
pt2612-P-3161.81.86
pt2612-P-3200.40.40.40.42.120.0826
pt2612-P-3242.52.517
pt2612-P-3282.92.918
pt2612-P-3323.353.3510.33516
pt2612-P-3363.853.8514
pt2612-P-3400.550.550.550.554.4520.514
pt2612-P-3445.15.16
pt2612-P-3485.755.756
pt2612-P-3526.556.5511
pt2612-P-3567.357.3521.4710
pt2612-P-3608.258.2510.82517
pt2612-P-3649.259.2510.92517
pt2612-P-36810.310.315
pt2612-P-37211.4511.4511.14519
pt2612-P-37612.6512.654
pt2612-P-38013.9513.957
pt2612-P-3844.64.64.64.615.3533.539
pt2612-P-3886.056.056.056.0516.843.49519
pt2612-P-3927.77.77.057.0518.41613.0669
pt2612-P-3968.58.57.957.952033.64531
pt2612-P-40010.0510.2510.0510.2521.7557.38526
pt2612-P-40813.713.712.351325.45913.1238
pt2612-P-41616.1516.1515.615.629.5510.6931
pt2612-P-42433.933.9516.9522
pt2612-P-43238.6538.6518
pt2612-P-44030.730.730.730.743.65311.823
pt2612-P-44849498
pt2612-P-45654.654.68
pt2612-P-46460.4560.456
pt2612-P-47266.5566.55213.316
pt2612-P-48072.972.95
pt2612-P-48879.479.44
pt2612-P-49686.1586.154
pt2612-P-50493931
pt2612-P-512100.05100.052
pt2612-P-520107.2107.21
pt2612-P-528114.45114.45
pt2612-P-536121.85121.853
pt2612-P-544129.3129.3
pt2612-P-552136.85136.851
pt2612-P-560144.5144.5
pt2612-P-568152.15152.151
pt2612-P-576159.9159.9
pt2612-P-584167.7167.71
pt2612-P-592175.5175.51
pt2612-P-600183.35183.35
pt2612-P-608191.25191.25
pt2612-P-616199.15199.15
pt2612-P-624207.05207.05
pt2612-P-632215215
pt2612-P-640222.95222.95
pt2612-P-648230.95230.95
pt2612-P-656238.95238.95
pt2612-P-664246.6246.6
pt2612-P-672254.6254.6
pt2612-P-680262.6262.6
pt2612-P-688270.6270.6
pt2612-P-696278.6278.6
pt2612-P-704286.6286.6
pt2612-P-712294.6294.6
pt2612-P-720302.6302.6
pt2612-P-728310.6310.6
pt2612-P-736318.6318.6
pt2612-P-744326.6326.6
pt2612-P-752334.6334.6
pt2612-P-760342.6342.6
pt2612-P-768350.6350.6
pt2612-P-776358.6358.6
pt2612-P-784366.6366.6
pt2612-P-792374.6374.6
pt2612-P-800382.6382.6
pt2612-P-808390.6390.6
pt2612-P-816398.6398.6
pt2612-P-824406.6406.6
pt2612-P-832414.6414.6
pt2612-P-840422.6422.6
pt2612-P-848430.6430.6
pt2612-P-856438.6438.6
pt2612-P-864446.6446.6
pt2612-P-872454.6454.6
pt2612-P-880462.6462.6
pt2612-P-888470.6470.6
pt2612-P-896478.6478.6
pt2612-P-904486.6486.6
pt2612-P-912494.6494.6
pt2612-P-920502.6502.6
pt2702-C-288134.7134.7
pt2702-C-292131.15131.15
pt2702-C-296127.65127.65
pt2702-C-300124.2124.2
pt2702-C-304120.75120.75
pt2702-C-308117.4117.4
pt2702-C-312114.05114.05
pt2702-C-316110.8110.8
pt2702-C-320107.55107.55
pt2702-C-324104.35104.35
pt2702-C-328101.25101.25
pt2702-C-33298.1598.15
pt2702-C-33695.1595.15
pt2702-C-34092.292.2
pt2702-C-34489.389.3
pt2702-C-34886.4586.45
pt2702-C-35283.6583.65
pt2702-C-35680.980.9
pt2702-C-36078.278.2
pt2702-C-36475.675.6
pt2702-C-36873.0573.05
pt2702-C-37270.5570.55
pt2702-C-37668.168.1
pt2702-C-38065.7565.75
pt2702-C-38463.463.4
pt2702-C-38861.1561.15
pt2702-C-39258.9558.95
pt2702-C-39656.856.81
pt2702-C-40054.7554.75
pt2702-C-40850.7550.751
pt2702-C-4164747
pt2702-C-42443.4543.451
pt2702-C-43240.1540.15
pt2702-C-44037371
pt2702-C-44834.134.12
pt2702-C-45631.431.43
pt2702-C-46428.8528.8510
pt2702-C-47226.526.52
pt2702-C-48024.324.33
pt2702-C-48822.322.33
pt2702-C-49620.420.411
pt2702-C-50418.6518.655
pt2702-C-51217.0517.056
pt2702-C-52015.615.69
pt2702-C-52814.214.213
pt2702-C-53612.9512.957
pt2702-C-54411.811.82
pt2702-C-55210.7510.753
pt2702-C-5609.89.817
pt2702-C-5688.98.911
pt2702-C-5768.18.14
pt2702-C-5847.357.359
pt2702-C-5926.656.6520
pt2702-C-6006.056.0511
pt2702-C-6082.92.92.92.95.510.2928
pt2702-C-6164.954.954
pt2702-C-6244.54.57
pt2702-C-6324.054.057
pt2702-C-6403.73.716
pt2702-C-6483.353.3530
pt2702-C-6563313
pt2702-C-6642.72.717
pt2702-C-6722.252.32.252.32.4540.91520
pt2702-C-6802.152.152.152.152.210.21520
pt2702-C-6882.12.12.12.1210.2130
pt2702-C-6961.81.838
pt2702-C-7041.651.6538
pt2702-C-7121.451.4545
pt2702-C-7201.251.251.251.251.310.12542
pt2702-C-7281.51.551.51.551.260.91103
pt2702-P-2883.63.622
pt2702-P-2924.054.0512
pt2702-P-2964.554.5512
pt2702-P-3005.15.118
pt2702-P-3045.655.657
pt2702-P-3086.36.32
pt2702-P-3126.956.953
pt2702-P-3167.657.6514
pt2702-P-3208.48.415
pt2702-P-3249.29.213
pt2702-P-32810.110.111
pt2702-P-33211117
pt2702-P-33611.9511.957
pt2702-P-340131322
pt2702-P-34414.114.19
pt2702-P-34815.215.215
pt2702-P-35216.416.48
pt2702-P-35617.6517.656
pt2702-P-36018.9518.954
pt2702-P-36420.3520.353
pt2702-P-36821.7521.754
pt2702-P-37223.2523.254
pt2702-P-37624.824.84
pt2702-P-38026.426.42
pt2702-P-38428.128.12
pt2702-P-38829.829.84
pt2702-P-39231.631.64
pt2702-P-39633.4533.453
pt2702-P-40035.3535.35
pt2702-P-40839.3539.35
pt2702-P-41643.5543.551
pt2702-P-4244848
pt2702-P-43252.6552.65
pt2702-P-44057.557.5
pt2702-P-44862.5562.55
pt2702-P-45667.8567.85
pt2702-P-46473.2573.25
pt2702-P-47278.978.9
pt2702-P-48084.784.7
pt2702-P-48890.690.6
pt2702-P-49696.796.7
pt2702-P-504102.95102.95
pt2702-P-512109.35109.35
pt2702-P-520115.85115.85
pt2702-P-528122.45122.45
pt2702-P-536129.15129.15
pt2702-P-544136136
pt2702-P-552142.9142.9
pt2702-P-560149.95149.95
pt2702-P-568157.05157.05
pt2702-P-576164.2164.2
pt2702-P-584171.45171.45
pt2702-P-592178.75178.75
pt2702-P-600186.15186.15
pt2702-P-608193.55193.55
pt2702-P-616201.05201.05
pt2702-P-624208.55208.55
pt2702-P-632216.1216.1
pt2702-P-640223.7223.7
pt2702-P-648231.35231.35
pt2702-P-656239.05239.05
pt2702-P-664246.75246.75
pt2702-P-672254.5254.5
pt2702-P-680262.25262.25
pt2702-P-688270.05270.05
pt2702-P-696277.85277.85
pt2702-P-704285.7285.7
pt2702-P-712293.55293.55
pt2702-P-720301.4301.4
pt2702-P-728309.3309.3
pt2704-C-296128.8128.8
pt2704-C-300125.35125.35
pt2704-C-304121.9121.9
pt2704-C-308118.55118.55
pt2704-C-312115.2115.2
pt2704-C-316111.95111.95
pt2704-C-320108.7108.7
pt2704-C-324105.55105.55
pt2704-C-328102.4102.4
pt2704-C-33299.3599.35
pt2704-C-33696.396.3
pt2704-C-34093.3593.35
pt2704-C-34490.4590.45
pt2704-C-34887.687.6
pt2704-C-35284.884.8
pt2704-C-35682.0582.05
pt2704-C-36079.3579.35
pt2704-C-36476.7576.75
pt2704-C-36874.274.2
pt2704-C-37271.771.7
pt2704-C-37669.2569.25
pt2704-C-38066.8566.85
pt2704-C-38464.5564.55
pt2704-C-38862.2562.25
pt2704-C-39260.0560.05
pt2704-C-39657.957.9
pt2704-C-40055.855.8
pt2704-C-40851.851.8
pt2704-C-4164848
pt2704-C-42444.4544.45
pt2704-C-43241.141.1
pt2704-C-44037.9537.95
pt2704-C-44835.0535.05
pt2704-C-45632.332.31
pt2704-C-46429.729.73
pt2704-C-47227.327.3
pt2704-C-48025.125.11
pt2704-C-48823.0523.052
pt2704-C-49621.1521.151
pt2704-C-50419.3519.35
pt2704-C-51217.717.7
pt2704-C-52016.216.26
pt2704-C-52814.814.81
pt2704-C-53613.513.53
pt2704-C-54412.3512.352
pt2704-C-55211.2511.252
pt2704-C-56010.2510.252
pt2704-C-5689.359.352
pt2704-C-5768.58.53
pt2704-C-5847.757.753
pt2704-C-5927.057.053
pt2704-C-6006.46.46
pt2704-C-6085.85.83
pt2704-C-6165.255.2516
pt2704-C-6244.84.828
pt2704-C-6324.354.3511
pt2704-C-6403.953.9513
pt2704-C-6483.553.5522
pt2704-C-6563.253.253.253.253.2510.32535
pt2704-C-6642.92.954
pt2704-C-6722.652.6526
pt2704-P-2964.64.635
pt2704-P-3005.15.129
pt2704-P-3045.75.728
pt2704-P-3086.36.322
pt2704-P-3126.956.957
pt2704-P-3167.77.711
pt2704-P-3208.458.458
pt2704-P-3249.259.255
pt2704-P-32810.110.16
pt2704-P-33211111
pt2704-P-33611.9511.952
pt2704-P-34013131
pt2704-P-34414.0514.054
pt2704-P-34815.215.21
pt2704-P-35216.416.42
pt2704-P-35617.6517.653
pt2704-P-36018.9518.9511
pt2704-P-36420.320.38
pt2704-P-36821.721.76
pt2704-P-37223.223.29
pt2704-P-37624.724.78
pt2704-P-38026.326.37
pt2704-P-38427.9527.956
pt2704-P-38829.729.74
pt2704-P-39231.4531.458
pt2704-P-39633.333.35
pt2704-P-40035.235.26
pt2704-P-40839.1539.154
pt2704-P-41643.343.32
pt2704-P-42447.747.72
pt2704-P-43252.352.31
pt2704-P-44057.1557.154
pt2704-P-44862.1562.15
pt2704-P-45667.3567.351
pt2704-P-46472.7572.752
pt2704-P-47278.378.32
pt2704-P-48084.0584.051
pt2704-P-48889.9589.95
pt2704-P-4969696
pt2704-P-504102.2102.2
pt2704-P-512108.55108.55
pt2704-P-520115115
pt2704-P-528121.55121.55
pt2704-P-536128.25128.25
pt2704-P-544135.05135.05
pt2704-P-552141.9141.9
pt2704-P-560148.9148.9
pt2704-P-568155.95155.95
pt2704-P-576163.1163.1
pt2704-P-584170.3170.3
pt2704-P-592177.55177.55
pt2704-P-600184.9184.9
pt2704-P-608192.3192.3
pt2704-P-616199.75199.75
pt2704-P-624207.25207.25
pt2704-P-632214.8214.8
pt2704-P-640222.35222.35
pt2704-P-648230230
pt2704-P-656237.65237.65
pt2704-P-664245.35245.35
pt2704-P-672253.05253.05
pt2706-C-292137.75137.75
pt2706-C-296134.45134.45
pt2706-C-300131.2131.2
pt2706-C-304128128
pt2706-C-308124.85124.85
pt2706-C-312121.75121.75
pt2706-C-316118.7118.7
pt2706-C-320115.65115.65
pt2706-C-324112.7112.7
pt2706-C-328109.8109.8
pt2706-C-332106.9106.9
pt2706-C-336104.1104.1
pt2706-C-340101.3101.3
pt2706-C-34498.698.6
pt2706-C-34895.9595.95
pt2706-C-35293.393.3
pt2706-C-35690.7590.75
pt2706-C-36088.2588.25
pt2706-C-36485.7585.75
pt2706-C-36883.3583.35
pt2706-C-37281812
pt2706-C-37678.6578.65
pt2706-C-38076.476.4
pt2706-C-38474.274.2
pt2706-C-3887272
pt2706-C-39269.969.91
pt2706-C-39667.8567.85
pt2706-C-40065.865.81
pt2706-C-40861.9561.95
pt2706-C-41658.2558.251
pt2706-C-42454.754.71
pt2706-C-43251.3551.35
pt2706-C-44048.248.27
pt2706-C-44845.245.2
pt2706-C-45642.3542.35
pt2706-C-46439.739.7
pt2706-C-47237.1537.15
pt2706-C-48034.7534.75
pt2706-C-48832.532.51
pt2706-C-49630.430.41
pt2706-C-50428.428.4
pt2706-C-51226.526.55
pt2706-C-52024.7524.75
pt2706-C-52823.123.1
pt2706-C-53621.5521.551
pt2706-C-54420.120.13
pt2706-C-55218.7518.75
pt2706-C-56017.4517.45
pt2706-C-56816.2516.255
pt2706-C-57615.1515.159
pt2706-P-2927.57.54
pt2706-P-2968.28.23
pt2706-P-3008.98.97
pt2706-P-3049.79.75
pt2706-P-30810.510.55
pt2706-P-31211.411.44
pt2706-P-31612.312.37
pt2706-P-32013.2513.252
pt2706-P-32414.2514.255
pt2706-P-32815.3515.352
pt2706-P-33216.4516.453
pt2706-P-33617.617.63
pt2706-P-34018.818.81
pt2706-P-34420.0520.052
pt2706-P-34821.3521.351
pt2706-P-35222.722.71
pt2706-P-35624.124.11
pt2706-P-36025.5525.551
pt2706-P-36427.127.1
pt2706-P-36828.6528.65
pt2706-P-37230.2530.25
pt2706-P-37631.931.9
pt2706-P-38033.633.6
pt2706-P-38435.3535.351
pt2706-P-38837.237.2
pt2706-P-39239.0539.05
pt2706-P-39640.9540.95
pt2706-P-40042.942.9
pt2706-P-40846.9546.95
pt2706-P-41651.251.21
pt2706-P-42455.655.6
pt2706-P-43260.260.2
pt2706-P-4406565
pt2706-P-44869.969.9
pt2706-P-45675.0575.05
pt2706-P-46480.380.3
pt2706-P-47285.785.7
pt2706-P-48091.2591.25
pt2706-P-48896.9596.95
pt2706-P-496102.8102.8
pt2706-P-504108.75108.75
pt2706-P-512114.8114.8
pt2706-P-520121121
pt2706-P-528127.3127.3
pt2706-P-536133.7133.7
pt2706-P-544140.2140.2
pt2706-P-552146.75146.75
pt2706-P-560153.45153.45
pt2706-P-568160.2160.2
pt2706-P-576167.05167.05
pt2708-C-316124.85124.85
pt2708-C-320121.95121.95
pt2708-C-324119.1119.1
pt2708-C-328116.3116.3
pt2708-C-332113.5113.5
pt2708-C-336110.8110.8
pt2708-C-340108.15108.15
pt2708-C-344105.55105.55
pt2708-C-348102.95102.95
pt2708-C-352100.45100.45
pt2708-C-35697.9597.95
pt2708-C-36095.595.5
pt2708-C-36493.1593.15
pt2708-C-36890.890.8
pt2708-C-37288.588.5
pt2708-C-37686.2586.25
pt2708-C-38084.0584.05
pt2708-C-38481.981.9
pt2708-C-38879.879.8
pt2708-C-39277.777.7
pt2708-C-39675.775.7
pt2708-C-40073.773.7
pt2708-C-40869.8569.85
pt2708-C-41666.266.2
pt2708-C-42462.762.7
pt2708-C-43259.3559.35
pt2708-C-44056.1556.15
pt2708-C-44853.1553.15
pt2708-C-45650.2550.25
pt2708-C-46447.547.5
pt2708-C-47244.8544.85
pt2708-C-48042.3542.35
pt2708-C-4884040
pt2708-C-49637.7537.75
pt2708-C-50435.6535.65
pt2708-C-51233.6533.65
pt2708-C-52031.731.7
pt2708-C-52829.929.9
pt2708-C-53628.228.2
pt2708-C-54426.626.6
pt2708-C-55225.0525.05
pt2708-C-56023.623.6
pt2708-C-56822.2522.25
pt2708-C-57620.9520.95
pt2708-P-31615.7515.75
pt2708-P-32016.816.8
pt2708-P-32417.9517.95
pt2708-P-32819.119.1
pt2708-P-33220.320.3
pt2708-P-33621.5521.55
pt2708-P-34022.922.9
pt2708-P-34424.2524.25
pt2708-P-34825.6525.65
pt2708-P-35227.0527.05
pt2708-P-35628.5528.55
pt2708-P-36030.130.1
pt2708-P-36431.731.7
pt2708-P-36833.333.3
pt2708-P-3723535
pt2708-P-37636.736.7
pt2708-P-38038.4538.45
pt2708-P-38440.2540.25
pt2708-P-38842.142.1
pt2708-P-3924444
pt2708-P-39645.9545.95
pt2708-P-40047.9547.95
pt2708-P-40852.0552.05
pt2708-P-41656.356.3
pt2708-P-42460.760.7
pt2708-P-43265.365.3
pt2708-P-44070.0570.05
pt2708-P-44874.9574.95
pt2708-P-45679.9579.95
pt2708-P-46485.1585.15
pt2708-P-47290.4590.45
pt2708-P-48095.995.9
pt2708-P-488101.5101.5
pt2708-P-496107.15107.15
pt2708-P-504113113
pt2708-P-512118.9118.9
pt2708-P-520124.9124.9
pt2708-P-528131.05131.05
pt2708-P-536137.3137.3
pt2708-P-544143.6143.6
pt2708-P-552150150
pt2708-P-560156.5156.5
pt2708-P-568163.05163.05
pt2708-P-576169.7169.7
393172.813,982
相关资讯: