郑州商品交易所04月22日PTA期权收盘行情
发布时间：2026年04月22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
TA26062,112.5
TA26062,062.5
TA26062,012.54
TA26061,962.54
TA26061,913.020
TA26061,863.031
TA26061,813.018
TA26061,797.01,797.01,797.01,797.01,763.510.926
TA26061,714.019
TA26061,664.022
TA26061,614.527
TA26061,564.536
TA26061,465.541
TA26061,366.550
TA26061,268.030
TA26061,169.556
TA26061,072.564
TA26061,009.51,009.51,009.51,009.5975.510.5133
TA2606880.065
TA2606786.035
TA2606634.0750.5634.0750.5694.520.69107
TA2606606.0297
TA2606518.0567.5488.5532.0522.523059.57422
TA2606447.0488.0414.5451.5445.013229.12316
TA2606380.0420.5345.0383.5374.520437.94946
TA2606291.0352.0283.5313.5311.548575.31,173
TA2606260.0294.0233.5253.0257.02,008258.032,301
TA2606205.0243.0190.0204.0210.05,689604.923,716
TA2606170.0198.5153.5162.0171.08,121696.444,709
TA2606145.5161.5124.0131.0138.59,099627.776,727
TA2606110.0130.0101.5106.0113.01,69295.343,167
TA260686.0106.081.084.592.033,2721,519.0917,166
TA260674.585.562.570.074.52,26483.632,994
TA260658.570.053.555.561.03,558108.53,261
TA260644.058.032.545.050.09,261226.815,981
TA260640.546.536.037.040.51,77135.791,647
TA260633.038.527.027.033.52,89647.533,516
TA260627.533.024.525.527.56408.931,574
TA260622.026.520.021.523.06547.511,101
TA260619.522.017.018.519.02442.44735
TA260616.519.014.015.016.05094.26871
TA260614.515.511.013.013.56954.692,125
TA260610.513.010.011.011.03982.371,353
TA260611.012.59.09.59.56,03132.614,165
TA26061.52.51.52.01.5350.033,999
TA26061.01.01.01.01.51252
TA26061.5183
TA26061.5190
TA26062.0211
TA26062.0493
TA26062.5209
TA26066.56.53.53.52.5180.05124
TA26063.03.02.02.53.0610.07198
TA26063.04.03.03.03.090.02282
TA26063.5165
TA26064.54.52.53.04.01,1782.044,215
TA26064.04.04.04.04.530.01529
TA26066.06.04.04.05.5430.12886
TA26067.57.55.05.07.0490.16546
TA26068.511.56.06.09.0620.251,009
TA260613.014.59.010.011.53,15418.3312,308
TA260617.517.510.511.014.51,4899.792,943
TA260621.023.014.015.019.03,37728.573,931
TA260630.030.519.020.525.03,01233.793,449
TA260639.540.526.528.033.03,02448.43,133
TA260651.557.538.041.044.525,660598.716,040
TA260672.577.551.054.561.02,76388.153,160
TA260696.0104.569.075.083.53,073131.042,455
TA2606122.5134.590.0100.5112.55,086275.723,761
TA2606160.0175.0125.5137.0149.54,399328.633,135
TA2606210.5223.0166.0179.5195.01,996194.642,341
TA2606257.0279.0213.5231.0248.01,365164.162,027
TA2606323.0344.5270.5290.5309.025840.21781
TA2606410.5413.0361.0366.0376.08416.25414
TA2606464.5486.5430.0437.0450.512428.55405
TA2606529.5203
TA2606611.576
TA2606698.078
TA2606787.099
TA2606877.512
TA2606970.515
TA26061,064.013
TA26061,160.013
TA26061,255.512
TA26061,352.515
TA26061,450.09
TA26061,547.59
TA26061,646.036
TA26072,096.06
TA26072,046.04
TA26071,996.54
TA26071,946.54
TA26071,897.09
TA26071,847.56
TA26071,798.011
TA26071,748.514
TA26071,699.09
TA26071,650.015
TA26071,601.021
TA26071,552.024
TA26071,454.521
TA26071,358.521
TA26071,263.028
TA26071,169.527
TA26071,078.015
TA2607987.528
TA2607901.057
TA2607817.563
TA2607737.072
TA2607662.592
TA2607591.5109
TA2607526.0216
TA2607454.0479.0445.5465.0467.0388.81243
TA2607400.5416.5396.0413.0412.5499.9218
TA2607350.0370.5350.0370.0364.5498.83216
TA2607312.5347.5306.5324.5322.021033.62253
TA2607290.5319.5274.5288.0284.018426.91295
TA2607244.5287.0244.5249.0252.040251.15396
TA2607216.0253.5212.0213.5222.534038.56337
TA2607199.0227.0189.5192.0199.084185.192,884
TA2607177.5199.0166.0166.0177.044338.77383
TA2607147.5175.0143.5149.0158.537928.98334
TA2607133.5157.5129.0131.5143.041529.23321
TA2607126.0141.0112.5116.0127.541225.62208
TA2607107.0124.5101.5103.0117.054330.0234
TA260794.0108.093.5108.0106.080.38180
TA260792.092.084.584.595.520.0968
TA260775.078.574.078.588.5140.53121
TA260766.066.066.066.081.510.03216
TA260759.059.059.059.074.510.03206
TA260760.565.050.554.068.5762.08485
TA26073.03.03.03.02.01218
TA26072.093
TA26072.53.52.53.52.52177
TA26071.51.51.51.53.01156
TA26073.0150
TA26073.5166
TA26074.5152
TA26075.0147
TA26075.595
TA26075.05.05.05.06.540.0161
TA26077.5115
TA260714.014.09.09.09.020.01164
TA260711.5102
TA260715.573
TA260714.014.014.014.020.010.01163
TA260725.525.519.519.526.01061.11421
TA260730.532.024.525.034.54065.8421
TA260743.543.533.534.044.03847.27466
TA260758.058.045.547.557.53519.06405
TA260776.579.061.563.573.537312.93368
TA260798.5100.580.080.093.040918.21364
TA2607131.0132.0103.5106.5118.042524.28381
TA2607157.0159.5133.0136.0147.064947.26555
TA2607202.5202.5166.5170.5181.027724.92451
TA2607238.0240.5205.0210.0222.041445.88407
TA2607286.5286.5247.0254.5267.031942.27351
TA2607333.0342.0304.5307.0319.032151.17266
TA2607397.0397.0359.0363.0376.025146.9302
TA2607451.5464.0422.0428.0437.5449.91240
TA2607517.0517.0496.0496.0505.0194.87233
TA2607571.5571.5568.5570.0575.541.1494
TA2607651.5101
TA2607729.53
TA2607810.57
TA2607894.53
TA2607979.05
TA26071,068.07
TA26071,157.07
TA26071,246.55
TA26071,339.05
TA26071,432.08
TA26071,524.53
TA26071,618.510
TA26081,496.0
TA26081,402.514
TA26081,312.03
TA26081,221.56
TA26081,135.04
TA26081,049.57
TA2608968.59
TA2608889.012
TA2608814.527
TA2608742.554
TA2608676.518
TA2608613.022
TA2608556.038
TA2608502.018
TA2608454.013
TA2608409.016
TA2608370.524
TA2608333.041
TA2608303.069
TA2608273.588
TA2608249.088
TA2608227.072
TA2608205.531
TA2608189.561
TA2608174.074
TA2608158.550
TA2608147.075
TA2608136.592
TA2608126.0138
TA260893.593.593.593.5115.530.14105
TA260885.591.085.591.0108.590.41183
TA260829.5101
TA260835.5131
TA260845.077
TA260854.599
TA260867.583
TA260881.572
TA2608100.584
TA2608120.563
TA2608146.059
TA2608173.568
TA2608206.550
TA2608243.0137
TA2608285.058
TA2608331.052
TA2608382.527
TA2608437.015
TA2608498.04
TA2608560.0
TA2608629.5
TA2608699.5
TA2608774.5
TA2608852.0
TA2608930.0
TA26081,013.5
TA26081,097.5
TA26081,182.0
TA26081,269.5
TA26081,358.5
TA26081,448.0
TA26081,537.5
TA26081,630.03
TA26092,156.5196
TA26092,107.5
TA26092,058.53
TA26092,010.03
TA26091,961.56
TA26091,913.510
TA26091,865.513
TA26091,817.513
TA26091,770.043
TA26091,723.024
TA26091,676.066
TA26091,629.529
TA26091,582.5108
TA26091,537.092
TA26091,491.5243
TA26091,446.5121
TA26091,401.0188
TA26091,313.5206
TA26091,227.5314
TA26091,143.5148
TA26091,063.0317
TA2609984.5298
TA2609910.5333
TA2609838.0404
TA2609771.5386
TA2609683.5726.0683.5726.0706.010637.29265
TA2609650.0650.0642.5642.5648.03711.91442
TA2609593.0593.0593.0593.0590.530.89515
TA2609548.0569.0548.0569.0540.061.66805
TA2609472.0530.0461.5504.5491.513732.34239
TA2609436.0486.0435.0459.5447.07617.531,154
TA2609397.0450.0389.0421.5407.5418.66196
TA2609364.0407.0350.0376.0368.512523.521,147
TA2609332.5359.5325.0359.5337.09315.64444
TA2609300.5337.5300.0314.5306.012519.921,208
TA2609275.5305.5268.5288.5278.011115.64307
TA2609252.0291.0245.5263.0254.510813.89490
TA2609228.5254.5226.0233.0231.011012.79459
TA2609220.0232.0206.0220.0211.013814.69660
TA2609192.5212.0189.0200.5193.522522.05449
TA2609173.0179.0165.5165.5176.540.34208
TA2609158.0172.5158.0167.0161.0120.99155
TA2609156.0156.0156.0156.0149.020.15101
TA2609138.0138.0138.0138.0137.020.14157
TA2609130.0134.0126.5127.0125.5110.72181
TA2609115.0115.0115.0115.0116.010.06385
TA2609109.0117.0100.0105.0108.01,15361.652,666
TA260913.515.011.011.511.53322.014,937
TA260913.014.013.014.012.5120.08180
TA260914.514.514.514.514.010.01126
TA260915.516.015.516.015.0170.13130
TA260917.017.517.017.517.070.06131
TA260920.020.019.520.019.0120.12132
TA260922.523.019.020.521.0240.26294
TA260924.024.023.523.523.070.08149
TA260924.524.524.524.525.530.04333
TA260928.5520
TA260929.529.529.529.532.020.03315
TA260935.0372
TA260938.038.038.038.038.010.02328
TA260942.542.542.542.542.510.02290
TA260942.542.542.542.547.010.02293
TA260951.5319
TA260959.561.551.551.556.51133.232,502
TA260968.5241
TA260987.087.078.078.082.0251.04322
TA2609100.5100.590.591.598.0773.66340
TA2609118.0118.5110.0110.0117.080.46740
TA2609148.5148.5126.5133.0138.019313.251,802
TA2609171.0175.5153.5156.5163.5685.53479
TA2609191.5199.0178.5185.0190.51069.9314
TA2609233.5233.5206.5215.5223.513114.27461
TA2609274.0274.0241.0247.5257.08510.86272
TA2609312.0316.5278.5293.0298.545866.81,678
TA2609353.0353.0319.5332.5340.09315.77506
TA2609407.5423.5364.0375.0389.016833.1852
TA2609471.5479.0419.5440.5439.5836183.751,569
TA2609518.0529.0469.0480.0495.015539.04443
TA2609575.0575.0526.0556.5554.55916.56220
TA2609655.0655.0591.5610.0615.05918.41278
TA2609723.5723.5654.5654.5682.55920.3249
TA2609751.0122
TA2609822.595
TA2609898.042
TA2609974.038
TA26091,053.535
TA26091,135.581
TA26091,218.036
TA26091,302.058
TA26091,389.521
TA26091,477.036
TA26091,565.041
TA26091,611.51,611.51,611.51,611.51,655.032.4238
TA26091,746.549
TA27011,190.5
TA27011,119.5
TA27011,049.5
TA2701985.53
TA2701922.53
TA2701862.58
TA2701807.09
TA2701752.025
TA2701703.043
TA2701656.547
TA2701610.585
TA2701570.5108
TA2701533.5120
TA2701497.079
TA2701465.0135
TA2701436.5232
TA2701409.0228
TA2701381.5251
TA2701360.5242
TA2701339.5309
TA2701325.5325.5325.5325.5319.030.49428
TA2701300.5313.5277.5313.5299.0263.82524
TA2701189.5189.5160.5168.0175.0171.53360
TA2701216.0216.0200.5200.5203.060.62310
TA2701244.0244.0231.0231.0231.570.82282
TA2701270.0270.0268.0268.0267.020.27223
TA2701302.5209
TA2701344.5344.5340.0340.0341.561.03143
TA2701400.5400.5400.5400.5385.061.18128
TA2701449.0450.0442.5442.5428.5184.0137
TA2701478.081
TA2701530.097
TA2701583.064
TA2701641.541
TA2701703.546
TA2701765.543
TA2701832.046
TA2701902.527
TA2701973.527
TA27011,045.05
TA27011,122.56
TA27011,200.53
TA27011,279.06
TA27011,357.54
相关资讯: