郑州商品交易所04月23日PTA期权收盘行情
发布时间：2026年04月23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
TA26062,204.0
TA26062,154.5
TA26062,104.54
TA26062,054.54
TA26062,004.520
TA26061,954.531
TA26061,905.018
TA26061,855.026
TA26061,805.019
TA26061,755.522
TA26061,705.527
TA26061,630.51,630.51,630.51,630.51,656.064.8936
TA26061,556.541
TA26061,457.550
TA26061,333.01,333.01,333.01,333.01,358.532.030
TA26061,233.51,233.51,233.51,233.51,259.531.8556
TA26061,135.51,135.51,135.51,135.51,161.0158.5264
TA26061,038.01,038.01,038.01,038.01,063.52915.05131
TA2606966.065
TA2606870.035
TA2606775.5107
TA2606683.0297
TA2606577.0637.0531.5637.0594.03911.1425
TA2606480.0582.5443.0523.5510.031279.41415
TA2606419.5511.5364.5444.0431.5521113.33870
TA2606351.0424.5304.0380.5360.053397.621,090
TA2606280.0364.5242.5325.0297.01,399207.872,096
TA2606231.0307.5195.0257.0243.08,039948.873,309
TA2606192.0253.5155.5216.5197.013,2161,314.315,037
TA2606155.0208.0124.0179.5159.022,6051,807.16,468
TA2606123.0167.5100.0139.0127.56,121402.153,143
TA260696.0137.078.5115.0102.556,6252,909.617,958
TA260676.5110.564.593.583.012,927530.043,487
TA260660.089.051.576.567.06,069205.713,437
TA260654.572.041.559.053.519,639543.05,941
TA260644.558.533.546.044.05,319119.141,662
TA260635.047.527.039.535.57,284132.93,498
TA260630.039.521.532.029.03,90660.791,708
TA260624.033.019.527.024.084611.031,166
TA260619.526.015.520.019.53293.42795
TA260615.021.512.518.016.02772.44915
TA260615.519.011.015.513.56794.922,047
TA260610.015.09.512.511.06614.151,464
TA260612.013.58.512.09.58,79048.7113,961
TA26062.02.01.01.51.04490.313,773
TA26065.05.05.05.01.01252
TA26061.5183
TA26061.5190
TA26061.5211
TA26062.52.52.52.51.570.01487
TA26062.0209
TA26060.52.00.52.02.0170.01123
TA26062.5198
TA26062.53.02.53.02.570.01277
TA26063.0165
TA26063.03.52.53.03.03350.484,302
TA26062.54.52.53.53.51210.2541
TA26064.04.54.04.54.5260.06875
TA26065.55.54.54.55.5240.06524
TA26066.56.54.05.07.01840.491,067
TA260610.010.07.58.08.01,6446.912,154
TA260610.510.58.08.510.51,4446.882,595
TA260614.014.010.010.513.02,00612.243,670
TA260618.519.014.014.517.02,37219.553,256
TA260625.026.519.519.522.53,75141.43,630
TA260635.538.527.527.529.526,949437.0215,670
TA260650.051.535.538.041.03,79079.583,133
TA260663.071.549.051.556.56,034174.812,449
TA260685.098.065.071.078.06,917273.393,954
TA2606118.0133.088.098.0106.510,851579.933,299
TA2606160.0177.5118.0130.0143.56,512459.52,698
TA2606216.0229.5155.5172.0189.05,802536.962,150
TA2606263.5290.0202.5230.0243.03,418393.041,187
TA2606319.0354.0258.0297.5304.547969.34410
TA2606391.0409.5316.0355.0373.534460.61467
TA2606487.0504.0389.0440.0448.035075.85181
TA2606528.576
TA2606612.578
TA2606698.599
TA2606789.012
TA2606880.515
TA2606974.013
TA26061,068.513
TA26061,164.512
TA26061,261.015
TA26061,358.09
TA26061,455.59
TA26061,554.036
TA26072,198.06
TA26072,148.04
TA26072,098.04
TA26072,048.04
TA26071,998.09
TA26071,948.56
TA26071,898.511
TA26071,849.014
TA26071,799.59
TA26071,750.015
TA26071,700.521
TA26071,651.024
TA26071,553.021
TA26071,455.521
TA26071,359.528
TA26071,264.027
TA26071,170.015
TA26071,078.028
TA2607988.057
TA2607901.563
TA2607817.572
TA2607737.092
TA2607711.0711.0696.5696.5662.020.7108
TA2607637.0637.0637.0637.0591.020.61216
TA2607506.0569.0506.0539.0525.0164.35242
TA2607445.0524.5428.5524.5465.0225.25218
TA2607353.5468.5352.5427.0409.510922.1213
TA2607310.0417.0310.0372.5361.030453.84296
TA2607309.0370.5270.0327.5317.514123.72285
TA2607284.5329.5236.0290.5278.013018.07383
TA2607220.5291.5204.0263.0245.014118.03403
TA2607219.0264.0185.0227.5214.063573.642,975
TA2607164.0228.0160.5200.0189.516916.5433
TA2607144.0200.5140.0179.5166.526621.19313
TA2607136.5177.5121.0158.0147.525819.82295
TA2607133.5160.0108.0136.5131.054036.8183
TA2607114.5140.597.0117.0116.087851.98322
TA2607105.0110.099.5104.0104.0150.8171
TA260792.568
TA260783.5121
TA260775.5216
TA260754.064.550.564.567.5280.77221
TA260758.067.048.060.061.0541.62490
TA26072.03.02.03.01.090.01209
TA26071.093
TA26072.02.02.02.01.570.01177
TA26072.52.52.52.51.53156
TA26072.0150
TA26072.0166
TA26072.5152
TA26073.0147
TA26073.595
TA26074.061
TA26075.0115
TA26075.05.04.04.05.5410.1188
TA26077.58.05.55.58.0600.2180
TA26078.09.08.09.010.560.0370
TA260712.012.09.512.014.0810.42169
TA260719.519.514.014.018.5330.26423
TA260723.524.016.019.025.02672.55322
TA260733.033.022.526.032.52383.08374
TA260740.040.030.034.542.51833.3425
TA260744.549.540.546.555.51503.42335
TA260772.072.556.565.071.51494.77355
TA260797.097.071.585.591.029212.21333
TA2607124.0126.594.0110.5115.536419.75559
TA2607156.0156.0118.5139.5144.019012.86355
TA2607197.5200.0155.0173.0178.025122.15394
TA2607238.5245.5188.0210.0218.019120.75357
TA2607289.5296.0228.5262.0262.023830.71309
TA2607352.0352.0276.5304.5313.053782.39461
TA2607374.0374.0330.0369.0369.010217.61251
TA2607441.5441.5385.5409.0429.55310.69254
TA2607449.5487.0449.5473.0496.0409.47122
TA2607565.0101
TA2607640.03
TA2607716.57
TA2607798.03
TA2607880.55
TA2607965.57
TA26071,053.57
TA26071,141.55
TA26071,232.05
TA26071,324.08
TA26071,416.03
TA26071,509.510
TA26081,586.0
TA26081,492.014
TA26081,399.53
TA26081,310.06
TA26081,221.04
TA26081,136.07
TA26081,052.09
TA2608972.512
TA2608894.527
TA2608821.054
TA2608750.018
TA2608683.522
TA2608619.538
TA2608560.518
TA2608504.013
TA2608177.5389.0177.5389.0453.020.2815
TA2608407.024
TA2608368.541
TA2608331.069
TA2608300.588
TA2608269.588
TA2608243.572
TA2608219.531
TA2608196.061
TA2608178.074
TA2608159.550
TA2608143.075
TA2608129.592
TA2608116.0138
TA2608101.5101.599.599.5103.5120.6199
TA260892.5102.091.0102.094.0180.86177
TA260819.0101
TA260825.0131
TA260832.577
TA260842.599
TA260853.583
TA260868.572
TA260884.084
TA2608104.063
TA2608126.059
TA2608152.068
TA2608204.0204.0204.0204.0180.560.5850
TA2608241.0241.0239.5239.5213.560.72137
TA2608282.5282.5281.5281.5249.560.8558
TA2608328.5328.5328.5328.5290.030.4952
TA2608379.5379.5379.5379.5333.030.5727
TA2608381.515
TA2608434.54
TA2608496.0
TA2608558.0
TA2608627.0
TA2608695.5
TA2608769.0
TA2608844.5
TA2608920.5
TA26081,002.0
TA26081,083.5
TA26081,166.0
TA26081,252.5
TA26081,338.5
TA26081,426.0
TA26081,516.03
TA26092,272.5196
TA26092,223.0
TA26092,174.03
TA26092,125.03
TA26092,076.56
TA26092,027.510
TA26091,979.013
TA26091,931.013
TA26091,883.043
TA26091,835.024
TA26091,787.566
TA26091,740.529
TA26091,693.5108
TA26091,647.092
TA26091,600.0243
TA26091,554.5121
TA26091,509.0188
TA26091,419.0206
TA26091,331.0314
TA26091,245.5148
TA26091,161.5317
TA26091,041.01,041.01,041.01,041.01,081.53216.66280
TA26091,003.0333
TA2609929.0404
TA2609828.0834.5828.0834.5856.53614.96365
TA2609825.5825.5825.5825.5790.520.83263
TA2609708.0708.0708.0708.0725.0103.54432
TA2609607.0650.0607.0649.5667.03611.43501
TA2609552.0672.0552.0654.5610.06218.87852
TA2609535.5612.0497.5600.5559.017849.13267
TA2609479.0568.5455.0550.0511.0469119.81,109
TA2609448.5521.0414.0497.0466.0693162.3428
TA2609412.0489.0378.5456.0426.5897189.231,189
TA2609373.5436.5364.0420.5388.045488.64490
TA2609338.0400.0314.5387.5355.5928165.871,341
TA2609313.5364.0290.0355.5325.049782.69341
TA2609280.5350.0260.0331.0295.51,036156.74586
TA2609262.0305.5238.5297.0272.0921127.5483
TA2609238.5283.0218.0253.5249.0915116.05675
TA2609220.0258.5201.0235.0227.083296.76411
TA2609184.0238.5184.0216.0210.088995.59168
TA2609175.0210.0175.0204.5193.5373.49157
TA2609174.0182.0174.0179.0177.030.27101
TA2609153.0165.5150.5165.5164.050.39158
TA2609138.0174.5138.0152.0152.5261.97194
TA2609125.5156.0125.5144.0141.0473.42400
TA2609114.0145.0108.5136.0129.51,970124.683,168
TA260913.013.010.010.58.54582.625,166
TA260911.511.510.510.59.580.04178
TA260912.512.512.012.011.0110.07133
TA260912.012.012.012.012.020.01130
TA260912.012.012.012.013.530.02134
TA260914.014.514.014.514.580.06127
TA260918.021.516.016.016.540.04296
TA260917.017.017.017.018.560.05149
TA260921.022.021.021.020.5270.29351
TA260920.520.520.520.523.030.03520
TA260922.522.522.522.525.030.03315
TA260928.028.023.524.028.0570.75350
TA260924.524.524.524.531.520.02329
TA260932.532.532.532.534.510.02291
TA260937.5293
TA260942.042.037.538.542.0100.19311
TA260957.057.042.045.046.545410.872,750
TA260957.557.557.557.556.010.03240
TA260963.566.563.566.568.020.07321
TA260988.588.573.576.082.0331.27345
TA2609107.5108.088.088.598.01657.87724
TA2609129.5132.5106.5108.5117.020411.991,789
TA2609152.5155.0123.0127.0138.023016.42450
TA2609180.0184.5151.5152.0164.020216.95325
TA2609210.5214.0175.0179.5191.025324.8478
TA2609248.0248.0208.0210.0224.530134.34316
TA2609283.0285.5235.0245.5258.563082.941,433
TA2609327.5331.0272.5285.5299.532649.57506
TA2609372.0378.0307.0329.0342.048283.28860
TA2609415.0429.0351.0375.0390.0520101.491,586
TA2609484.0484.0405.0419.5441.5507112.36551
TA2609530.5543.5457.5473.5495.5420103.97293
TA2609586.5605.0512.5526.5555.5409113.35304
TA2609654.0667.5572.0600.5616.529791.86290
TA2609719.0728.0634.5660.5683.023279.09105
TA2609752.095
TA2609822.042
TA2609898.038
TA2609974.535
TA26091,051.581
TA26091,134.536
TA26091,217.058
TA26091,300.521
TA26091,386.536
TA26091,474.541
TA26091,518.01,518.01,518.01,518.01,562.521.5240
TA26091,599.01,599.01,597.51,597.51,651.021.651
TA27011,304.5
TA27011,230.5
TA27011,158.5
TA27011,087.53
TA27011,023.03
TA2701959.08
TA2701898.09
TA2701842.525
TA2701787.043
TA2701736.047
TA2701689.585
TA2701643.0108
TA2701626.0627.0613.5626.5601.061.87120
TA2701563.079
TA2701541.0541.0541.0541.0526.010.27135
TA2701459.0459.5459.0459.5490.030.69233
TA2701435.0492.5435.0476.5461.0204.57240
TA2701458.0458.0458.0458.0431.530.69251
TA2701436.0436.0436.0436.0403.030.65245
TA2701376.0405.5376.0405.5378.040.8312
TA2701366.5385.5366.5367.5356.0193.57435
TA2701321.5360.0300.0343.5334.5325.36536
TA2701171.0180.5156.0166.0164.018715.91350
TA2701170.0182.0170.0182.0189.5231.97310
TA2701231.0231.0186.0205.0216.0292.96277
TA2701267.0267.0196.0232.5244.5404.66213
TA2701293.0294.5232.0255.0278.5344.64208
TA2701330.5334.0255.0308.0313.5436.82133
TA2701336.5337.0335.0336.0351.5244.05143
TA2701394.5137
TA2701437.581
TA2701485.597
TA2701500.0550.0500.0550.0537.551.3169
TA2701590.041
TA2701646.546
TA2701707.543
TA2701768.546
TA2701831.527
TA2701901.027
TA2701970.55
TA27011,040.56
TA27011,114.53
TA27011,191.06
TA27011,268.54
相关资讯: