大连商品交易所03月27日PVC期权收盘行情
发布时间:2026年03月27日 15:15
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
v2605-C-41001,515.51,515.520
v2605-C-41501,4661,4662
v2605-C-42001,416.51,416.51
v2605-C-42501,367.51,367.5
v2605-C-43001,3181,3183
v2605-C-43501,2691,269
v2605-C-44001,410.51,410.51,410.51,410.51,22021.3257
v2605-C-44501,1711,17130
v2605-C-45001,1221,122115
v2605-C-45501,073.51,073.5109
v2605-C-46001,025.51,025.5233
v2605-C-4650977.5977.5348
v2605-C-4700930930543
v2605-C-4750971.5971.5869869882.520.92465
v2605-C-4800836836637
v2605-C-4850730773730773790165.86495
v2605-C-4900800800725.5725.5744.510239.86816
v2605-C-4950700700303
v2605-C-5000731781591650.5656217.025,937
v2605-C-5100631.5636493.5493.5572.5372107.561,376
v2605-C-5200549.5551431.548049517141.832,015
v2605-C-5300490503369431424.51,115238.433,789
v2605-C-5400412.543430635936230356.273,184
v2605-C-5500371371260305.5307.51,560224.852,990
v2605-C-5600313323.5217259261.53,583455.231,552
v2605-C-5700246300.5184207222.53,941442.681,470
v2605-C-5800250252155.5191.51903,714355.672,688
v2605-C-59002252251311631634,777384.345,365
v2605-C-6000185.5190114.5143.514012,867911.395,267
v2605-C-61001601601001231212,523160.412,641
v2605-C-620014314887.5109104.529,3751,544.2622,442
v2605-C-630097.51237494.5911,81682.021,380
v2605-C-6400100110.564.58279.51,11745.041,858
v2605-C-650097107.556.575.569.51,17640.491,238
v2605-C-6600758849.564.5612,52171.123,567
v2605-C-67006578455853.511,422308.0910,282
v2605-C-68006569395147.51,68440.662,686
v2605-C-69005563.534.545.5421,15424.251,503
v2605-C-70005059.529.540.5376,938132.386,465
v2605-P-410033.522.52.52,2062.9420,469
v2605-P-41503.53.5333210.041,020
v2605-P-420034343.590.012,467
v2605-P-42504.54.52.53.54140.031,147
v2605-P-43004.553.545310.071,798
v2605-P-435055.545.55.5230.05768
v2605-P-44006.56.5556.570.021,386
v2605-P-44505.58.55.567.51410.461,431
v2605-P-450089.57794891.973,965
v2605-P-45501011.51011.510.570.04634
v2605-P-46008.513.58.59.5122371.322,852
v2605-P-465012.51511.511.514380.261,460
v2605-P-470013.518.5101316.57765.944,431
v2605-P-475015221519191451.381,828
v2605-P-48001625162022.54635.022,604
v2605-P-485019.53119.522.526.51491.891,071
v2605-P-490023362326.5311,65125.283,146
v2605-P-49503142.530.53436.5715132,196
v2605-P-5000315229.54142.532,625717.0624,596
v2605-P-510041694156592,33469.553,571
v2605-P-5200559545.578.5812,07886.053,420
v2605-P-53008312867.5108.5110.52,163121.683,402
v2605-P-5400108171.51081481481,393102.862,036
v2605-P-5500161223141.5190.51947,714754.393,946
v2605-P-5600190.5280190.5247.5247.53,602446.641,513
v2605-P-5700266.5333.5266.5311308.564997.031,419
v2605-P-5800330417.5330378.537624545.822,310
v2605-P-5900415463.5415463.54499420.82803
v2605-P-6000488574484.5530.552624163.12618
v2605-P-6100577.5647577.5618606.514544.03632
v2605-P-6200637700637700690.57023.481,123
v2605-P-6300732790.5728790.5776.55721.71380
v2605-P-64008638638638638653816.41195
v2605-P-650095595595595595510.48187
v2605-P-66001,046.51,046.5278
v2605-P-67001,200.51,200.51,152.51,152.51,139.54224.82322
v2605-P-68001,275.51,2941,247.51,247.51,2334126.24338
v2605-P-69001,327.51,327.519
v2605-P-70001,4231,42328
v2606-C-41001,574.51,574.5
v2606-C-42001,4801,480
v2606-C-42501,4331,433
v2606-C-43001,386.51,386.5
v2606-C-43501,3401,340
v2606-C-44001,293.51,293.5
v2606-C-44501,247.51,247.5
v2606-C-45001,2021,202
v2606-C-45501,1571,157
v2606-C-46001,1121,1121
v2606-C-46501,067.51,067.5
v2606-C-47001,0241,02420
v2606-C-4750980.5980.530
v2606-C-480093893830
v2606-C-485089689640
v2606-C-490085585540
v2606-C-495081581545
v2606-C-500077677666
v2606-C-510070270253
v2606-C-5200633.5633.555
v2606-C-530057257260
v2606-C-5400517.5517.581
v2606-C-550047047065
v2606-C-560042942973
v2606-C-5700393.5393.563
v2606-C-580036336381
v2606-C-5900336.5336.540
v2606-C-6000313313286
v2606-C-610028828828828829210.14101
v2606-C-6200217217160160274111.16430
v2606-C-6300196196196196257.5100.9847
v2606-C-6400242.5242.520
v2606-C-650022922920
v2606-C-6600216.5216.530
v2606-C-6700205.5205.535
v2606-C-6800195195
v2606-C-6900185.5185.5
v2606-C-7000177177
v2606-C-710050050018.597168.550.572
v2606-P-410039392
v2606-P-420044.544.5
v2606-P-425047.547.5
v2606-P-430050.550.51
v2606-P-4350545410
v2606-P-4400585811
v2606-P-4450626269
v2606-P-4500666657
v2606-P-45507171189
v2606-P-4600767638
v2606-P-465081.581.568
v2606-P-470087.587.573
v2606-P-4750949492
v2606-P-4800101.5101.539
v2606-P-4850109.5109.542
v2606-P-4900118.5118.530
v2606-P-4950128.5128.568
v2606-P-500013913980
v2606-P-5100165165188
v2606-P-5200196.5196.5178
v2606-P-5300234.5234.593
v2606-P-540028028020
v2606-P-5500332.5332.526
v2606-P-560039139120
v2606-P-5700455.5455.521
v2606-P-580052552530
v2606-P-590059859831
v2606-P-6000381381381381674.550.9510
v2606-P-6100753.5753.520
v2606-P-620083583510
v2606-P-6300918.5918.54
v2606-P-64001,003.51,003.510
v2606-P-65001,089.51,089.5
v2606-P-66001,1771,177
v2606-P-67001,2661,266
v2606-P-68001,355.51,355.5
v2606-P-69001,445.51,445.5
v2606-P-70001,5371,537
v2606-P-71001,628.51,628.5
v2607-C-41001,650.51,650.5
v2607-C-42001,5581,558
v2607-C-43001,4671,467
v2607-C-43501,421.51,421.5
v2607-C-44001,376.51,376.5
v2607-C-44501,3321,332
v2607-C-45001,287.51,287.5
v2607-C-45501,243.51,243.5
v2607-C-46001,199.51,199.5
v2607-C-46501,156.51,156.5
v2607-C-47001,113.51,113.5
v2607-C-47501,071.51,071.5
v2607-C-48001,0301,030
v2607-C-4850989989
v2607-C-4900949949
v2607-C-4950910910
v2607-C-50008728724
v2607-C-5100799.5799.52
v2607-C-5200732.5732.511
v2607-C-5300672.5672.53
v2607-C-540061961911
v2607-C-55005735733
v2607-C-560053353310
v2607-C-5700498.5498.54
v2607-C-5800468.5468.58
v2607-C-59004434434
v2607-C-60004204205
v2607-C-61004004006
v2607-C-6200140.5160140.516038240.3152
v2607-C-63003663666
v2607-C-6400351351
v2607-C-6500337.5337.5
v2607-C-6600325325
v2607-C-6700313.5313.5
v2607-C-6800303303
v2607-C-6900293293
v2607-C-7000283.5283.5
v2607-P-410078.578.52
v2607-P-420086861
v2607-P-430094.594.51
v2607-P-435099991
v2607-P-44001041044
v2607-P-44501091093
v2607-P-4500114.5114.57
v2607-P-4550120.5120.52
v2607-P-4600126.5126.53
v2607-P-46501331333
v2607-P-4700140.5140.53
v2607-P-47501481482
v2607-P-4800156.5156.520
v2607-P-4850165.5165.54
v2607-P-4900108.5108.5108.5108.517510.0534
v2607-P-49501861862
v2607-P-500019819822
v2607-P-51002252252
v2607-P-52002582582
v2607-P-5300297.5297.52
v2607-P-54003443442
v2607-P-5500397.5397.52
v2607-P-56004574573
v2607-P-5700522.5522.51
v2607-P-5800592.5592.51
v2607-P-5900666.5666.52
v2607-P-6000743.5743.51
v2607-P-61008238231
v2607-P-6200905905
v2607-P-6300988.5988.5
v2607-P-64001,073.51,073.5
v2607-P-65001,159.51,159.5
v2607-P-66001,2471,247
v2607-P-67001,3351,335
v2607-P-68001,4241,424
v2607-P-69001,5141,514
v2607-P-70001,604.51,604.5
v2608-C-42001,5171,5171
v2608-C-43001,4231,423
v2608-C-44001,3301,330
v2608-C-44501,284.51,284.5
v2608-C-45001,239.51,239.5
v2608-C-45501,196.51,196.5
v2608-C-46001,154.51,154.5
v2608-C-46501,1131,113
v2608-C-47001,072.51,072.51
v2608-C-47501,033.51,033.5
v2608-C-4800995995
v2608-C-4850957.5957.5
v2608-C-4900921921
v2608-C-4950885885
v2608-C-5000850.5850.53
v2608-C-5100784.5784.5
v2608-C-5200722.5722.54
v2608-C-5300664.5664.5
v2608-C-5400610.5610.53
v2608-C-5500560.5560.52
v2608-C-5600513.5513.56
v2608-C-5700470.5470.53
v2608-C-5800430.5430.55
v2608-C-59003943943
v2608-C-6000360.5360.54
v2608-C-6100329.5329.51
v2608-C-62003013012
v2608-C-6300275275
v2608-C-6400251251
v2608-C-6500229229
v2608-C-6600209209
v2608-C-6700191191
v2608-C-6800174.5174.5
v2608-C-6900159159
v2608-C-7000145.5145.5
v2608-P-420016.516.53
v2608-P-430022221
v2608-P-440029.529.52
v2608-P-445033.533.51
v2608-P-450038.538.51
v2608-P-455045.545.51
v2608-P-4600535311
v2608-P-465061.561.51
v2608-P-4700717119
v2608-P-475081.581.52
v2608-P-4800939319
v2608-P-4850105.5105.5
v2608-P-4900118.5118.51
v2608-P-4950133133
v2608-P-5000148.5148.51
v2608-P-5100182182
v2608-P-5200219.5219.51
v2608-P-53002612612
v2608-P-54003073072
v2608-P-55003563563
v2608-P-56004094093
v2608-P-5700465.5465.53
v2608-P-5800525.5525.53
v2608-P-5900588.5588.51
v2608-P-6000654.5654.5
v2608-P-6100723723
v2608-P-6200794794
v2608-P-6300867.5867.5
v2608-P-6400943.5943.5
v2608-P-65001,021.51,021.5
v2608-P-66001,1011,101
v2608-P-67001,182.51,182.5
v2608-P-68001,2661,266
v2608-P-69001,350.51,350.5
v2608-P-70001,4361,436
v2609-C-42001,546.51,546.5
v2609-C-43001,4551,4552
v2609-C-44001,3651,3658
v2609-C-45001,277.51,277.548
v2609-C-46001,1961,19640
v2609-C-47001,118.51,118.587
v2609-C-48001,0451,045126
v2609-C-490097597553
v2609-C-5000800800800800908.510.451
v2609-C-5200787787246
v2609-C-5400680680197
v2609-C-5600732.5732.5732.5732.558610.37116
v2609-C-5800504.5504.5152
v2609-C-6000399.5451399.5434434388.231,176
v2609-C-620037337344
v2609-C-640028028028028032110.14116
v2609-C-660029029029029027610.149
v2609-C-6800258259206243.5238384.04138
v2609-C-700020020020020020520.22
v2609-P-420029.53029.53029.540.06102
v2609-P-430037.537.535
v2609-P-440047.547.515
v2609-P-450059.559.546
v2609-P-4600797979797810.0491
v2609-P-470012612612612610010.0669
v2609-P-48009313093130126572.84493
v2609-P-4900124124124124155.510.06261
v2609-P-500019019019019018910.113
v2609-P-5200266.5266.519
v2609-P-5400358.5358.537
v2609-P-5600463.5463.514
v2609-P-580058158111
v2609-P-6000709.5709.594
v2609-P-6200848848
v2609-P-6400995995
v2609-P-66001,149.51,149.5
v2609-P-68001,3101,310
v2609-P-70001,476.51,476.5
v2610-C-42001,578.51,578.5
v2610-C-43001,4891,489
v2610-C-44001,401.51,401.5
v2610-C-45001,315.51,315.5
v2610-C-46001,2361,236
v2610-C-47001,161.51,161.550
v2610-C-48001,0911,09149
v2610-C-49001,023.51,023.534
v2610-C-5000959.5959.534
v2610-C-52008428426
v2610-C-54007387384
v2610-C-5600646.5646.53
v2610-C-5800565.5565.5101
v2610-C-60004954952
v2610-C-6200433.5433.52
v2610-C-6400380380
v2610-C-6600333333
v2610-C-6800292.5292.5
v2610-C-7000257.5257.5
v2610-P-4200424211
v2610-P-4300525213
v2610-P-440064648
v2610-P-4500787854
v2610-P-4600989857
v2610-P-4700123.5123.558
v2610-P-48001521525
v2610-P-49001841846
v2610-P-5000219.5219.53
v2610-P-5200301.5301.53
v2610-P-54003963962
v2610-P-56005035031
v2610-P-5800621.5621.5
v2610-P-6000750750
v2610-P-6200887887
v2610-P-64001,032.51,032.5
v2610-P-66001,184.51,184.5
v2610-P-68001,3431,343
v2610-P-70001,506.51,506.5
v2611-C-42001,6141,614
v2611-C-43001,5271,527
v2611-C-44001,441.51,441.5
v2611-C-45001,3581,358
v2611-C-46001,2811,2812
v2611-C-47001,209.51,209.55
v2611-C-48001,141.51,141.547
v2611-C-49001,0771,07740
v2611-C-50001,0161,01625
v2611-C-5200903.5903.527
v2611-C-54008038033
v2611-C-5600713.5713.518
v2611-C-5800634.5634.52
v2611-C-6000564.5564.57
v2611-C-62005035032
v2611-C-64004484482
v2611-C-6600400400
v2611-C-6800357.5357.54
v2611-P-420059599
v2611-P-430071.571.511
v2611-P-440085.585.510
v2611-P-450010210249
v2611-P-460012412451
v2611-P-4700152.5152.553
v2611-P-480018418437
v2611-P-49002192195
v2611-P-50002572571
v2611-P-52003433431
v2611-P-5400441.5441.52
v2611-P-5600551551
v2611-P-5800670.5670.5
v2611-P-6000799799
v2611-P-6200936936
v2611-P-64001,0801,080
v2611-P-66001,230.51,230.5
v2611-P-68001,3871,387
v2612-C-43001,5441,544
v2612-C-44001,4601,460
v2612-C-45001,378.51,378.5
v2612-C-46001,302.51,302.5
v2612-C-47001,233.51,233.5
v2612-C-48001,167.51,167.5
v2612-C-49001,1051,10510
v2612-C-50001,0461,04642
v2612-C-5200936.5936.522
v2612-C-5400838.5838.55
v2612-C-56007517516
v2612-C-5800673.5673.511
v2612-C-6000604.5604.59
v2612-C-62005435435
v2612-C-6400488.5488.55
v2612-C-6600440440
v2612-P-430085.585.56
v2612-P-4400101.5101.57
v2612-P-45001191198
v2612-P-46001431434
v2612-P-47001731737
v2612-P-4800206.5206.55
v2612-P-4900243.5243.53
v2612-P-5000283.5283.51
v2612-P-5200372.5372.52
v2612-P-54004734733
v2612-P-5600584.5584.51
v2612-P-58007057051
v2612-P-6000834.5834.51
v2612-P-6200971.5971.5
v2612-P-64001,115.51,115.51
v2612-P-66001,2661,266
v2701-C-44001,4891,489
v2701-C-45001,408.51,408.5
v2701-C-46001,3341,3341
v2701-C-47001,2671,2671
v2701-C-48001,2031,2031
v2701-C-49001,1421,1421
v2701-C-50001,084.51,084.51
v2701-C-5200978978180
v2701-C-5400882882117
v2701-C-5600796.5796.511
v2701-C-58007207204
v2701-C-6000651.5651.516
v2701-C-6200590.5590.59
v2701-C-64005365369
v2701-C-6600487487
v2701-P-4400118.5118.515
v2701-P-4500137.5137.520
v2701-P-460016216212
v2701-P-4700194.5194.510
v2701-P-48002302308
v2701-P-4900268.5268.54
v2701-P-50003103105
v2701-P-5200401.5401.52
v2701-P-5400504.5504.51
v2701-P-56006176171
v2701-P-5800739739
v2701-P-6000869869
v2701-P-62001,0061,006
v2701-P-64001,149.51,149.5
v2701-P-66001,2991,299
v2702-C-46001,347.51,347.5
v2702-C-47001,2831,283
v2702-C-48001,2221,222
v2702-C-49001,163.51,163.5
v2702-C-50001,108.51,108.5
v2702-C-52001,0061,006
v2702-C-5400914.5914.5
v2702-C-5600831.5831.51
v2702-C-5800757.5757.52
v2702-C-60006916911
v2702-C-62006316315
v2702-C-6400577.5577.5
v2702-C-6600529529
v2702-C-6800485.5485.5
v2702-P-4600190.5190.5
v2702-P-4700225.5225.51
v2702-P-4800263.5263.51
v2702-P-4900304.5304.51
v2702-P-5000348.5348.51
v2702-P-5200444.5444.51
v2702-P-5400550.5550.51
v2702-P-5600666.5666.51
v2702-P-5800790.5790.51
v2702-P-6000922922
v2702-P-62001,0601,060
v2702-P-64001,204.51,204.5
v2702-P-66001,354.51,354.5
v2702-P-68001,5091,509
v2703-C-50001,1451,145
v2703-C-52001,0461,046
v2703-C-5400957957
v2703-C-5600876.5876.5
v2703-C-5800804.5804.5
v2703-C-6000739739
v2703-C-6200680680
v2703-C-6400627627
v2703-C-6600578.5578.5
v2703-P-5000382.5382.51
v2703-P-5200482482
v2703-P-5400591591
v2703-P-5600708.5708.5
v2703-P-5800834834
v2703-P-6000966.5966.5
v2703-P-62001,105.51,105.5
v2703-P-64001,250.51,250.5
v2703-P-66001,4001,400
相关资讯: