郑州商品交易所02月27日PTA期权收盘行情
发布时间:2026年02月27日 15:20
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
TA26041,002.0
TA2604952.0
TA2604902.0
TA2604852.0
TA2604802.0
TA2604752.0
TA2604702.0
TA2604652.0
TA2604602.0
TA2604552.5
TA2604502.5
TA2604453.0
TA2604404.067
TA2604355.059
TA2604307.581
TA2604261.5291.0233.0291.0261.024331.96264
TA2604217.5245.5191.5245.5217.042546.24368
TA2604147.5167.5123.0165.5142.52,075152.54976
TA2604100.0110.076.5110.091.018,724872.694,961
TA260460.069.048.068.558.028,689858.558,814
TA260436.044.030.541.537.526,023492.258,014
TA260426.529.519.526.024.050,956630.9718,522
TA260415.017.511.515.515.519,708143.0912,560
TA260412.012.08.010.510.512,22060.728,507
TA26048.08.55.57.07.07,71426.312,306
TA26044.55.03.04.04.55,98411.964,414
TA26044.54.53.03.53.015,87027.9619,345
TA26040.569
TA26040.538
TA26040.539
TA26040.556
TA26040.578
TA26040.572
TA26041.01.01.01.00.51020.05582
TA26041.01.01.01.00.51464
TA26040.51.00.51.00.53640.141,160
TA26040.50.50.50.50.56730.17706
TA26041.01.00.50.50.54640.121,137
TA26041.51.50.51.01.01,4240.721,238
TA26042.52.51.01.52.02,7502.434,205
TA26043.54.01.01.53.54,1594.471,663
TA26046.56.52.52.55.515,37031.726,890
TA260412.012.04.55.09.018,84473.457,015
TA260420.022.09.59.515.059,103463.6116,929
TA260450.055.028.028.040.532,695702.238,566
TA2604100.0108.068.069.089.019,115857.398,621
TA2604145.0176.5128.0128.0155.55,491425.333,605
TA2604243.0258.0207.0209.0235.02,684312.221,485
TA2604317.0345.5290.0290.0321.542467.491,018
TA2604417.5435.0384.0384.0413.511924.77374
TA2604505.0505.0478.0478.0508.07318.18176
TA2604572.5572.5572.5572.5604.520.57106
TA2604702.0
TA2604800.5
TA26051,166.531
TA26051,117.01
TA26051,067.01
TA26051,017.524
TA2605968.012
TA2605918.551
TA2605869.052
TA2605820.062
TA2605771.077
TA2605722.5274
TA2605674.5389
TA2605620.0620.0600.5600.5627.0164.97607
TA2605580.0535
TA2605534.0531
TA2605490.0437
TA2605450.0450.0432.0436.0447.081.75701
TA2605429.5429.5429.0429.5407.0194.071,063
TA2605370.0370.0360.0360.0369.020.371,041
TA2605329.0340.5315.5340.5333.513021.421,416
TA2605307.5327.5277.0315.5301.51,100166.033,123
TA2605249.0266.5224.5266.0245.560474.244,213
TA2605200.0220.0182.0220.0200.51,898191.610,340
TA2605179.0181.0149.5178.0164.53,988332.828,085
TA2605149.0152.0123.5146.5136.06,673459.2624,340
TA2605113.5125.0102.0124.5113.03,220182.7913,111
TA2605100.0104.085.0102.094.02,13299.558,018
TA260580.087.071.585.579.04,587180.865,102
TA260571.575.061.074.067.010,021341.4720,827
TA260559.564.051.059.056.01,42940.013,919
TA260548.053.542.549.548.54,23399.999,758
TA26051.52.01.52.02.02130.193,189
TA26052.0557
TA26052.5384
TA26053.0327
TA26053.03.53.03.03.53590
TA26053.53.51.52.04.0390.06529
TA26054.5381
TA26055.58.05.55.55.5640.211,504
TA26056.57.56.06.06.52560.821,081
TA26058.59.07.58.08.01090.461,136
TA260510.511.59.09.59.52811.42,721
TA260512.514.011.511.512.05063.133,600
TA260516.018.014.514.515.08266.785,225
TA260520.022.518.018.519.53,01531.137,813
TA260526.529.023.024.025.01,25416.282,100
TA260526.037.526.029.032.01,49924.356,274
TA260541.047.036.036.042.02,62854.337,147
TA260549.560.046.548.053.55,020136.398,062
TA260566.074.559.059.568.01,70357.865,739
TA260570.095.570.075.586.04,215180.159,342
TA2605123.0140.5115.0115.5130.01,53799.65,229
TA2605190.0206.5165.0165.0184.51,894172.984,814
TA2605252.5266.0228.0228.5248.0844104.544,989
TA2605170.0339.5170.0302.5319.557691.965,932
TA2605399.5416.0374.5374.5396.023847.452,015
TA2605484.5497.5452.0453.5477.031473.591,157
TA2605569.0586.5534.5535.5561.58122.75760
TA2605640.0650.0630.0630.0649.5268.33713
TA2605738.599
TA2605830.5113
TA2606793.0
TA2606746.0
TA2606700.03
TA2606654.03
TA2606597.0617.0593.5617.0610.0195.7317
TA2606558.5571.0556.0571.0566.5154.228
TA2606517.0533.0517.0533.0525.5174.4418
TA2606481.0518.5481.0510.5485.0327.9225
TA2606451.0481.5451.0467.5448.0306.9319
TA2606418.0431.5418.0424.0412.5153.1618
TA2606376.0412.5376.0411.0381.0244.7324
TA2606345.5382.0345.5382.0350.5264.6538
TA2606287.5328.5287.5328.5298.5182.7741
TA2606239.0262.0239.0253.0256.5354.3945
TA2606222.527
TA2606193.553
TA2606169.061
TA2606150.0133
TA2606132.062
TA2606118.540
TA2606105.559
TA260681.089.081.089.095.5391.6481
TA260612.012.012.012.017.530.0227
TA260615.015.015.015.020.530.0242
TA260619.019.019.019.024.530.03157
TA260626.526.526.526.528.550.07131
TA260632.032.032.032.034.030.05155
TA260655.055.039.039.040.570.17142
TA260645.045.045.045.049.030.07137
TA260656.556.556.556.559.030.0860
TA260672.067
TA260686.068
TA2606111.0111.0111.0111.0104.030.1733
TA2606123.530
TA2606171.522
TA2606225.5238.5225.5238.5229.0151.7522
TA2606290.0305.0290.0305.0294.0121.7922
TA2606353.5373.5353.5360.5364.5122.1630
TA2606427.5455.5427.5445.5440.0194.214
TA2606508.5531.0503.5503.5520.5164.1215
TA2606586.5615.0586.5607.5602.082.4116
TA2606687.0694.5687.0694.5688.051.7217
TA2606774.57
TA2606864.03
TA2607804.06
TA2607758.54
TA2607714.54
TA2607677.5682.0677.5682.0671.020.684
TA2607638.5663.0638.5662.5628.5123.919
TA2607598.0619.5598.0613.0588.0144.266
TA2607562.0565.0555.0555.0548.551.411
TA2607525.0530.0525.0530.0512.030.789
TA2607490.5508.5490.5500.0476.5204.968
TA2607458.0473.0458.0472.5444.0306.9712
TA2607429.5442.5429.5441.5413.5367.8121
TA2607399.5414.5399.5414.0385.0122.4419
TA2607351.0362.5351.0362.0335.0122.1422
TA2607475.0475.0365.5365.5294.520.4216
TA2607261.025
TA2607232.018
TA2607210.015
TA2607189.530
TA2607173.567
TA2607157.527
TA2607138.5138.5138.5138.5146.060.4324
TA2607159.5159.5124.5128.5135.0130.9122
TA260722.022.022.022.028.030.0337
TA260727.527.527.527.532.030.0446
TA260734.034.034.034.038.030.0551
TA260739.539.539.539.544.030.0633
TA260750.550.550.550.551.530.0891
TA260759.559.559.559.561.030.0951
TA260771.571.571.571.571.030.1139
TA260788.088.088.088.084.530.1327
TA2607102.0102.0102.0102.098.530.1527
TA2607118.0118.0118.0118.0116.030.1830
TA2607136.0136.0136.0136.0135.030.218
TA2607156.512
TA2607206.09
TA2607256.5263.5256.5263.5265.0121.569
TA2607316.0329.5316.0322.5331.0243.8718
TA2607342.5398.0342.5389.5401.0203.8915
TA2607452.5479.5452.5453.5478.0378.513
TA2607528.5561.5524.5524.5557.0328.5918
TA2607609.0629.5609.0629.0640.5206.199
TA2607696.0696.0696.0696.0724.031.0410
TA2607812.09
TA2607900.56
TA26091,044.01,068.51,044.01,068.51,046.084.25370
TA2609999.5
TA2609953.53
TA2609909.03
TA2609864.56
TA2609822.09
TA2609780.013
TA2609739.013
TA2609700.013
TA2609661.023
TA2609625.524
TA2609590.528
TA2609560.0560.0560.0560.0556.5102.8109
TA2609526.095
TA2609495.5253
TA2609484.5484.5484.5484.5468.010.24141
TA2609432.0471.0426.5471.0442.59921.78219
TA2609386.0411.0381.0411.0395.510119.89253
TA2609358.0372.0346.0369.5356.09517.25674
TA2609316.0335.5306.0332.5323.07712.65262
TA2609283.0313.5279.5309.0294.531147.26490
TA2609260.0276.0247.5276.0272.5779.77432
TA2609234.0234.0234.0234.0253.0303.61264
TA2609147.5213.5147.5208.5236.0676.96608
TA2609204.0215.0192.0215.0223.024724.29726
TA2609188.0194.0166.5185.5210.5413.78879
TA2609171.0182.0165.0182.0199.513812.15618
TA260915.015.011.511.518.5850.542,180
TA260922.0139
TA260926.099
TA260931.5153
TA260937.0120
TA260939.539.539.539.544.040.08121
TA260950.550.547.048.552.0832.04177
TA260955.055.055.055.060.510.03158
TA260965.070.065.070.071.520.07203
TA260980.083.076.576.582.535014.12565
TA260999.099.090.090.596.026912.7414
TA2609108.0114.0107.0107.0111.01387.58339
TA2609132.5132.5121.5121.5126.5322.01295
TA2609144.0144.0144.0144.0145.5100.72242
TA2609168.5168.5165.5165.5165.080.66251
TA2609194.0198.0186.0186.0186.5908.74318
TA2609215.0222.0207.0222.0210.513414.71416
TA2609262.5193
TA2609312.5312.5310.5312.0322.071.09192
TA2609394.5394.5376.0376.0388.591.72260
TA2609459.0203
TA2609541.0541.0513.0515.0536.061.57203
TA2609616.0618.0585.5586.5615.07823.24224
TA2609694.0698.5667.0669.5697.514850.52375
TA2609784.026
TA2609870.533
TA2609930.5930.5930.5930.5958.520.9346
相关资讯: