上海期货交易所04月27日氧化铝期权收盘行情
发布时间：2026年04月27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 |
|---|
| ao2606C2250 | 518.5 | 518.5 | 518.5 | 518.5 | 486 | 1 | 1.037 | 8 |
| ao2606C2300 | | | | 437.5 | 437.5 | | | |
| ao2606C2350 | | | | 390 | 390 | | | |
| ao2606C2400 | | | | 344 | 344 | | | |
| ao2606C2450 | 312 | 317.5 | 312 | 317.5 | 299.5 | 6 | 3.799 | 23 |
| ao2606C2500 | 227 | 275 | 227 | 265 | 257.5 | 61 | 30.433 | 102 |
| ao2606C2550 | 174 | 233 | 174 | 233 | 218.5 | 90 | 36.756 | 166 |
| ao2606C2600 | 109.5 | 192 | 109.5 | 170.5 | 182.5 | 271 | 87.273 | 515 |
| ao2606C2650 | 88 | 159 | 88 | 136.5 | 150 | 536 | 136.255 | 1,867 |
| ao2606C2700 | 75 | 128 | 74.5 | 107 | 121.5 | 8,489 | 1,618.483 | 3,444 |
| ao2606C2750 | 55 | 104 | 55 | 84 | 96.5 | 6,890 | 1,113.386 | 2,637 |
| ao2606C2800 | 45 | 84 | 42 | 67.5 | 75.5 | 38,995 | 5,127.638 | 7,580 |
| ao2606C2850 | 38.5 | 67 | 34 | 55 | 58 | 5,006 | 511.658 | 2,611 |
| ao2606C2900 | 25.5 | 55.5 | 25 | 40.5 | 44 | 16,196 | 1,354.055 | 4,863 |
| ao2606C2950 | 28 | 45.5 | 23 | 33 | 32.5 | 2,812 | 191.09 | 2,876 |
| ao2606C3000 | 17.5 | 38.5 | 17.5 | 28.5 | 24 | 85,285 | 5,028.533 | 21,500 |
| ao2606C3050 | 16 | 31 | 16 | 22 | 17 | 2,656 | 128.234 | 1,867 |
| ao2606C3100 | 14 | 27 | 12.5 | 19 | 12 | 7,676 | 320.319 | 4,836 |
| ao2606C3150 | 14 | 22.5 | 11.5 | 14 | 8.5 | 1,457 | 47.72 | 938 |
| ao2606C3200 | 10 | 19.5 | 9 | 12 | 5.5 | 5,500 | 158.869 | 2,521 |
| ao2606C3250 | 7 | 16.5 | 7 | 10 | 3.5 | 540 | 12.367 | 305 |
| ao2606C3300 | 8.5 | 20 | 7 | 9 | 2.5 | 2,960 | 61.361 | 1,768 |
| ao2606C3350 | 8 | 12.5 | 7 | 8 | 1.5 | 524 | 9.73 | 239 |
| ao2606C3400 | 6 | 11 | 6 | 6.5 | 1 | 1,405 | 23.689 | 961 |
| ao2606C3450 | 5 | 10 | 5 | 5.5 | 0.5 | 406 | 6.218 | 429 |
| ao2606C3500 | 5 | 8.5 | 5 | 5.5 | 0.5 | 1,799 | 23.529 | 1,093 |
| ao2606C3550 | 5 | 8.5 | 4 | 5 | 0.5 | 11,056 | 140.173 | 6,614 |
| ao2606P2250 | 0.5 | 1 | 0.5 | 0.5 | 1.5 | 596 | 0.948 | 1,301 |
| ao2606P2300 | 1 | 1.5 | 0.5 | 0.5 | 3 | 289 | 0.46 | 565 |
| ao2606P2350 | 1.5 | 1.5 | 1 | 1 | 5.5 | 237 | 0.672 | 497 |
| ao2606P2400 | 1.5 | 2.5 | 1 | 1 | 9.5 | 770 | 2.538 | 802 |
| ao2606P2450 | 4 | 5 | 1.5 | 2 | 15 | 774 | 4.986 | 906 |
| ao2606P2500 | 8 | 8.5 | 3.5 | 4 | 23 | 3,760 | 46.753 | 1,973 |
| ao2606P2550 | 18 | 18 | 6.5 | 7.5 | 33.5 | 3,953 | 79.48 | 4,141 |
| ao2606P2600 | 35 | 35 | 15 | 15.5 | 47.5 | 9,492 | 388.045 | 5,673 |
| ao2606P2650 | 50 | 50 | 28.5 | 32.5 | 65 | 3,931 | 293.522 | 2,375 |
| ao2606P2700 | 66.5 | 75.5 | 48 | 54 | 86.5 | 6,269 | 755.607 | 2,805 |
| ao2606P2750 | 98.5 | 102.5 | 73 | 78 | 111.5 | 1,354 | 227.993 | 656 |
| ao2606P2800 | 129.5 | 140 | 103 | 110 | 140.5 | 866 | 201.695 | 1,817 |
| ao2606P2850 | 168.5 | 170 | 139.5 | 145 | 173 | 138 | 43.352 | 187 |
| ao2606P2900 | 218 | 218 | 181.5 | 181.5 | 209 | 72 | 28.401 | 100 |
| ao2606P2950 | 245 | 245 | 220 | 220 | 247.5 | 12 | 5.385 | 43 |
| ao2606P3000 | 306 | 306 | 268.5 | 268.5 | 288.5 | 132 | 76.603 | 333 |
| ao2606P3050 | | | | 331.5 | 331.5 | | | 72 |
| ao2606P3100 | | | | 376.5 | 376.5 | | | 67 |
| ao2606P3150 | | | | 423 | 423 | | | 37 |
| ao2606P3200 | 454 | 454.5 | 445 | 445 | 470.5 | 9 | 8.142 | 13 |
| ao2606P3250 | | | | 518.5 | 518.5 | | | 4 |
| ao2606P3300 | | | | 567 | 567 | | | |
| ao2606P3350 | | | | 616 | 616 | | | |
| ao2606P3400 | | | | 665.5 | 665.5 | | | |
| ao2606P3450 | | | | 715 | 715 | | | |
| ao2606P3500 | | | | 765 | 765 | | | |
| ao2606P3550 | | | | 815 | 815 | | | |
| ao2607C2250 | | | | 550.5 | 550.5 | | | |
| ao2607C2300 | | | | 503.5 | 503.5 | | | |
| ao2607C2350 | | | | 458 | 458 | | | |
| ao2607C2400 | | | | 414 | 414 | | | 1 |
| ao2607C2450 | | | | 371.5 | 371.5 | | | 1 |
| ao2607C2500 | | | | 331 | 331 | | | 7 |
| ao2607C2550 | 299.5 | 299.5 | 295 | 295 | 293 | 29 | 17.199 | 37 |
| ao2607C2600 | | | | 257.5 | 257.5 | | | 20 |
| ao2607C2650 | | | | 224.5 | 224.5 | | | 37 |
| ao2607C2700 | | | | 194 | 194 | | | 30 |
| ao2607C2750 | | | | 166.5 | 166.5 | | | 21 |
| ao2607C2800 | 110.5 | 161 | 110 | 136 | 141.5 | 98 | 29.869 | 104 |
| ao2607C2850 | 87 | 120.5 | 87 | 120.5 | 119.5 | 35 | 7.532 | 30 |
| ao2607C2900 | 79.5 | 102.5 | 65.5 | 101 | 100 | 24 | 4.145 | 28 |
| ao2607C2950 | 68.5 | 78.5 | 56.5 | 56.5 | 83.5 | 10 | 1.43 | 9 |
| ao2607C3000 | 59.5 | 77.5 | 49.5 | 77.5 | 69 | 42 | 5.685 | 76 |
| ao2607C3050 | 51.5 | 60 | 51.5 | 60 | 56.5 | 5 | 0.546 | 6 |
| ao2607C3100 | 46 | 60 | 46 | 59.5 | 46 | 13 | 1.468 | 11 |
| ao2607C3150 | 41.5 | 43.5 | 41 | 43.5 | 37 | 10 | 0.84 | 11 |
| ao2607C3200 | 49 | 50.5 | 48.5 | 49 | 29.5 | 119 | 11.812 | 120 |
| ao2607C3250 | 42.5 | 42.5 | 42.5 | 42.5 | 23.5 | 5 | 0.387 | 16 |
| ao2607C3300 | | | | 18.5 | 18.5 | | | 5 |
| ao2607C3350 | 34.5 | 34.5 | 34.5 | 34.5 | 14.5 | 7 | 0.403 | 9 |
| ao2607C3400 | 31.5 | 31.5 | 31 | 31 | 11 | 9 | 0.443 | 8 |
| ao2607C3450 | 26 | 28.5 | 26 | 28.5 | 8.5 | 24 | 1.171 | 92 |
| ao2607C3500 | | | | 6.5 | 6.5 | | | 4 |
| ao2607C3550 | | | | 5 | 5 | | | 5 |
| ao2607C3600 | 25.5 | 25.5 | 15 | 15 | 3.5 | 35 | 1.391 | 63 |
| ao2607P2250 | 3.5 | 3.5 | 2 | 2 | 6 | 13 | 0.085 | 34 |
| ao2607P2300 | 2 | 2.5 | 2 | 2.5 | 9.5 | 60 | 0.372 | 25 |
| ao2607P2350 | 4 | 4 | 4 | 4 | 14 | 22 | 0.256 | 9 |
| ao2607P2400 | 8.5 | 9 | 5.5 | 6 | 19.5 | 5 | 0.069 | 22 |
| ao2607P2450 | 9 | 9.5 | 9 | 9.5 | 27 | 57 | 1.564 | 58 |
| ao2607P2500 | 11.5 | 14.5 | 11.5 | 14.5 | 36.5 | 36 | 1.466 | 24 |
| ao2607P2550 | 22 | 22 | 22 | 22 | 48.5 | 1 | 0.044 | 37 |
| ao2607P2600 | 36.5 | 36.5 | 31.5 | 33.5 | 62.5 | 15 | 1.09 | 51 |
| ao2607P2650 | 45.5 | 46 | 45.5 | 45.5 | 79.5 | 23 | 2.174 | 30 |
| ao2607P2700 | 70 | 70 | 68.5 | 70 | 99 | 6 | 0.892 | 11 |
| ao2607P2750 | 88.5 | 88.5 | 88.5 | 88.5 | 121.5 | 2 | 0.42 | 10 |
| ao2607P2800 | 118 | 118 | 117 | 117 | 146.5 | 5 | 1.176 | 9 |
| ao2607P2850 | | | | 174.5 | 174.5 | | | 4 |
| ao2607P2900 | | | | 205 | 205 | | | 4 |
| ao2607P2950 | | | | 238 | 238 | | | 1 |
| ao2607P3000 | | | | 273.5 | 273.5 | | | 1 |
| ao2607P3050 | | | | 311 | 311 | | | 1 |
| ao2607P3100 | | | | 350.5 | 350.5 | | | 1 |
| ao2607P3150 | | | | 391.5 | 391.5 | | | 1 |
| ao2607P3200 | | | | 434 | 434 | | | |
| ao2607P3250 | | | | 477.5 | 477.5 | | | |
| ao2607P3300 | | | | 522.5 | 522.5 | | | |
| ao2607P3350 | | | | 568.5 | 568.5 | | | |
| ao2607P3400 | | | | 615.5 | 615.5 | | | |
| ao2607P3450 | | | | 662.5 | 662.5 | | | |
| ao2607P3500 | | | | 710.5 | 710.5 | | | |
| ao2607P3550 | | | | 759 | 759 | | | |
| ao2607P3600 | | | | 808 | 808 | | | |
| ao2608C2300 | | | | 564 | 564 | | | |
| ao2608C2350 | | | | 521 | 521 | | | |
| ao2608C2400 | | | | 480 | 480 | | | |
| ao2608C2450 | | | | 440 | 440 | | | |
| ao2608C2500 | | | | 402.5 | 402.5 | | | |
| ao2608C2550 | | | | 366.5 | 366.5 | | | 1 |
| ao2608C2600 | | | | 332.5 | 332.5 | | | 1 |
| ao2608C2650 | | | | 300.5 | 300.5 | | | 1 |
| ao2608C2700 | | | | 270.5 | 270.5 | | | 3 |
| ao2608C2750 | | | | 242.5 | 242.5 | | | 4 |
| ao2608C2800 | | | | 217 | 217 | | | 1 |
| ao2608C2850 | | | | 192.5 | 192.5 | | | 2 |
| ao2608C2900 | | | | 171 | 171 | | | 2 |
| ao2608C2950 | | | | 151 | 151 | | | 1 |
| ao2608C3000 | | | | 133 | 133 | | | 1 |
| ao2608C3050 | | | | 116.5 | 116.5 | | | 1 |
| ao2608C3100 | | | | 102 | 102 | | | |
| ao2608C3150 | | | | 88.5 | 88.5 | | | 3 |
| ao2608C3200 | | | | 77 | 77 | | | 3 |
| ao2608C3250 | | | | 67 | 67 | | | 2 |
| ao2608C3300 | 56 | 56 | 56 | 56 | 57.5 | 1 | 0.112 | 4 |
| ao2608C3350 | 51.5 | 51.5 | 51.5 | 51.5 | 49.5 | 1 | 0.103 | 6 |
| ao2608C3400 | 47.5 | 47.5 | 47.5 | 47.5 | 42.5 | 1 | 0.095 | 6 |
| ao2608C3450 | 309.5 | 309.5 | 10.5 | 42.5 | 36 | 7 | 1.084 | 6 |
| ao2608C3500 | 33 | 37.5 | 13 | 32.5 | 31 | 52 | 3.336 | 51 |
| ao2608P2300 | 1 | 12 | 1 | 12 | 24 | 2 | 0.026 | 6 |
| ao2608P2350 | 2 | 2 | 2 | 2 | 31.5 | 1 | 0.004 | 4 |
| ao2608P2400 | 2 | 2 | 2 | 2 | 40 | 1 | 0.004 | 15 |
| ao2608P2450 | 2.5 | 2.5 | 2.5 | 2.5 | 50 | 1 | 0.005 | 14 |
| ao2608P2500 | 4 | 4 | 4 | 4 | 62.5 | 1 | 0.008 | 15 |
| ao2608P2550 | | | | 76.5 | 76.5 | | | 8 |
| ao2608P2600 | | | | 92.5 | 92.5 | | | 5 |
| ao2608P2650 | | | | 110 | 110 | | | 12 |
| ao2608P2700 | | | | 129.5 | 129.5 | | | 10 |
| ao2608P2750 | | | | 152 | 152 | | | 3 |
| ao2608P2800 | | | | 176 | 176 | | | 2 |
| ao2608P2850 | | | | 201.5 | 201.5 | | | 1 |
| ao2608P2900 | | | | 230 | 230 | | | 1 |
| ao2608P2950 | | | | 260 | 260 | | | |
| ao2608P3000 | | | | 291.5 | 291.5 | | | |
| ao2608P3050 | | | | 325 | 325 | | | |
| ao2608P3100 | | | | 360.5 | 360.5 | | | |
| ao2608P3150 | | | | 397 | 397 | | | |
| ao2608P3200 | | | | 435 | 435 | | | |
| ao2608P3250 | | | | 474.5 | 474.5 | | | |
| ao2608P3300 | | | | 515 | 515 | | | |
| ao2608P3350 | | | | 557 | 557 | | | |
| ao2608P3400 | | | | 600 | 600 | | | |
| ao2608P3450 | | | | 643.5 | 643.5 | | | |
| ao2608P3500 | | | | 688.5 | 688.5 | | | |
| ao2609C2300 | | | | 608 | 608 | | | 18 |
| ao2609C2350 | | | | 564.5 | 564.5 | | | 11 |
| ao2609C2400 | | | | 522.5 | 522.5 | | | 6 |
| ao2609C2450 | 494 | 494 | 494 | 494 | 482 | 1 | 0.988 | 3 |
| ao2609C2500 | | | | 443 | 443 | | | 17 |
| ao2609C2550 | | | | 406 | 406 | | | 8 |
| ao2609C2600 | | | | 370.5 | 370.5 | | | 7 |
| ao2609C2650 | | | | 337.5 | 337.5 | | | 11 |
| ao2609C2700 | | | | 305.5 | 305.5 | | | 14 |
| ao2609C2750 | 254 | 292 | 225.5 | 250 | 276 | 29 | 14.725 | 65 |
| ao2609C2800 | 88 | 248.5 | 88 | 224 | 248.5 | 299 | 132.648 | 291 |
| ao2609C2850 | 195 | 224.5 | 183 | 205.5 | 223 | 175 | 74.294 | 269 |
| ao2609C2900 | 185.5 | 206.5 | 164 | 180 | 199.5 | 326 | 125.142 | 198 |
| ao2609C2950 | 159 | 190 | 154 | 164 | 177.5 | 191 | 65.284 | 162 |
| ao2609C3000 | 138.5 | 165 | 138.5 | 146 | 158 | 3,530 | 1,101.285 | 2,248 |
| ao2609C3050 | 142.5 | 154.5 | 129 | 129 | 139.5 | 44 | 12.754 | 81 |
| ao2609C3100 | 131.5 | 140.5 | 125 | 128.5 | 123 | 52 | 13.311 | 78 |
| ao2609C3150 | 129.5 | 180 | 110 | 110 | 108.5 | 23 | 6.066 | 57 |
| ao2609C3200 | 110.5 | 119.5 | 90.5 | 100 | 94.5 | 69 | 14.765 | 193 |
| ao2609C3250 | 101 | 118.5 | 82 | 97 | 83 | 33 | 6.28 | 53 |
| ao2609C3300 | 88 | 91.5 | 87 | 91.5 | 72.5 | 3 | 0.533 | 40 |
| ao2609C3350 | 85 | 86 | 85 | 86 | 62.5 | 2 | 0.342 | 57 |
| ao2609C3400 | 78.5 | 80 | 69 | 73 | 54.5 | 15 | 2.237 | 48 |
| ao2609C3450 | 79.5 | 79.5 | 68 | 68.5 | 47 | 21 | 3.048 | 139 |
| ao2609C3500 | 69 | 74.5 | 58.5 | 62.5 | 40.5 | 370 | 50.732 | 1,019 |
| ao2609C3550 | 68 | 68.5 | 64.5 | 64.5 | 34.5 | 3 | 0.402 | 18 |
| ao2609C3600 | 55 | 62.5 | 54 | 55 | 30 | 74 | 8.658 | 163 |
| ao2609C3650 | 45 | 58 | 44 | 51 | 25.5 | 625 | 62.927 | 1,022 |
| ao2609P2300 | 11.5 | 11.5 | 6.5 | 6.5 | 21.5 | 23 | 0.376 | 50 |
| ao2609P2350 | 12 | 12 | 12 | 12 | 28.5 | 2 | 0.048 | 28 |
| ao2609P2400 | 15.5 | 18 | 10 | 14.5 | 36.5 | 175 | 4.415 | 1,385 |
| ao2609P2450 | 20 | 20 | 20 | 20 | 45.5 | 1 | 0.04 | 97 |
| ao2609P2500 | | | | 56.5 | 56.5 | | | 78 |
| ao2609P2550 | 40 | 41 | 29.5 | 31.5 | 69 | 28 | 2.148 | 64 |
| ao2609P2600 | 40 | 42.5 | 35.5 | 40 | 83.5 | 6 | 0.475 | 76 |
| ao2609P2650 | 75 | 75 | 50.5 | 55 | 100 | 28 | 3.399 | 93 |
| ao2609P2700 | 82 | 99 | 68.5 | 68.5 | 118.5 | 66 | 11.085 | 172 |
| ao2609P2750 | 111 | 116.5 | 85.5 | 85.5 | 138.5 | 10 | 2.177 | 54 |
| ao2609P2800 | 162 | 162 | 106 | 113 | 161 | 206 | 51.77 | 533 |
| ao2609P2850 | 175 | 180 | 142 | 142 | 185.5 | 22 | 6.802 | 41 |
| ao2609P2900 | 249 | 249 | 136 | 171.5 | 211 | 55 | 18.905 | 111 |
| ao2609P2950 | 205 | 205 | 198.5 | 198.5 | 239.5 | 2 | 0.807 | 15 |
| ao2609P3000 | 242.5 | 242.5 | 223 | 225.5 | 269.5 | 9 | 4.175 | 26 |
| ao2609P3050 | 267 | 267 | 267 | 267 | 301 | 1 | 0.534 | 13 |
| ao2609P3100 | 300.5 | 300.5 | 300.5 | 300.5 | 334.5 | 1 | 0.601 | 16 |
| ao2609P3150 | 337 | 337 | 337 | 337 | 369.5 | 1 | 0.674 | 12 |
| ao2609P3200 | 375.5 | 378 | 375.5 | 378 | 405.5 | 4 | 3.014 | 8 |
| ao2609P3250 | 427 | 427 | 427 | 427 | 444 | 1 | 0.854 | 2 |
| ao2609P3300 | 469 | 469 | 458 | 458 | 483 | 4 | 3.686 | 5 |
| ao2609P3350 | 511 | 511 | 511 | 511 | 523 | 1 | 1.022 | 2 |
| ao2609P3400 | 554 | 554 | 554 | 554 | 565 | 1 | 1.108 | 1 |
| ao2609P3450 | 598.5 | 598.5 | 598.5 | 598.5 | 607 | 1 | 1.197 | 1 |
| ao2609P3500 | 643 | 643 | 643 | 643 | 650.5 | 1 | 1.286 | 5 |
| ao2609P3550 | | | | 694.5 | 694.5 | | | |
| ao2609P3600 | | | | 739.5 | 739.5 | | | |
| ao2609P3650 | | | | 785 | 785 | | | 1 |
打印