郑州商品交易所11月05日PTA期权收盘行情

发布时间：2025年11月05日 16:55

商品名称	合约名称	开盘价	最高价	最低价	收盘价	结算价	Delta	隐含波动率(%)	成交量	持仓量	持仓量变化	成交额
PTA	TA512C3950	-	-	-	0.00	608.00	1.00	33.22	0	0	0	0.00
PTA	TA512C4000	-	-	-	0.00	558.00	1.00	31.88	0	0	0	0.00
PTA	TA512C4050	-	-	-	0.00	508.00	1.00	30.50	0	0	0	0.00
PTA	TA512C4100	-	-	-	0.00	458.00	1.00	29.10	0	0	0	0.00
PTA	TA512C4150	-	-	-	0.00	408.50	0.99	27.68	0	0	0	0.00
PTA	TA512C4200	-	-	-	0.00	358.50	0.99	26.23	0	67	0	0.00
PTA	TA512C4250	264.50	290.50	264.50	290.50	309.00	0.98	24.76	2	222	0	0.28
PTA	TA512C4300	245.00	283.00	231.00	283.00	260.00	0.97	23.29	4	354	-2	0.51
PTA	TA512C4350	197.00	239.00	187.50	223.00	211.50	0.94	21.86	435	396	-25	44.99
PTA	TA512C4400	150.00	190.50	140.00	178.00	164.50	0.90	20.51	423	1,308	26	34.96
PTA	TA512C4450	109.00	145.50	97.50	127.50	120.00	0.82	19.32	996	1,391	184	59.32
PTA	TA512C4500	71.00	104.50	62.00	88.50	81.00	0.70	18.43	3,185	2,951	8	130.20
PTA	TA512C4550	50.50	68.50	34.50	57.00	49.50	0.53	17.95	13,502	5,573	-74	336.79
PTA	TA512C4600	27.00	41.00	17.00	32.50	27.50	0.36	17.96	48,693	11,298	2,431	697.91
PTA	TA512C4650	15.00	24.00	7.50	17.00	14.50	0.22	18.42	48,870	12,575	3,941	384.26
PTA	TA512C4700	9.50	13.00	3.00	8.50	7.50	0.13	19.21	44,821	10,664	-952	176.04
PTA	TA512C4750	4.00	7.00	1.50	4.50	4.00	0.07	20.21	17,005	6,707	180	35.22
PTA	TA512C4800	2.00	3.50	0.50	2.50	2.00	0.04	21.31	10,243	7,907	-1,303	9.18
PTA	TA512C4850	1.00	2.00	0.50	1.50	1.00	0.02	22.46	5,257	5,490	-911	3.09
PTA	TA512C4900	0.50	1.00	0.50	1.00	0.50	0.01	23.62	5,187	7,526	-1,619	1.93
PTA	TA512C4950	0.50	1.00	0.50	0.50	0.50	0.01	24.76	845	1,876	-212	0.22
PTA	TA512C5000	0.50	1.00	0.50	1.00	0.50	0.00	25.88	1,730	6,482	-217	0.46
PTA	TA512C5100	0.50	0.50	0.50	0.50	0.50	0.00	28.02	396	1,549	182	0.10
PTA	TA512C5200	0.50	0.50	0.50	0.50	0.50	0.00	30.02	5	1,170	-5	0.00
PTA	TA512C5300	0.50	0.50	0.50	0.50	0.50	0.00	31.89	11	2,071	-11	0.00
PTA	TA512C5400	0.50	0.50	0.50	0.50	0.50	0.00	33.65	17	2,683	-17	0.00
PTA	TA512P3950	-	-	-	0.00	0.50	-0.00	33.22	0	2,469	0	0.00
PTA	TA512P4000	0.50	0.50	0.50	0.50	0.50	-0.00	31.88	1	2,128	1	0.00
PTA	TA512P4050	0.50	0.50	0.50	0.50	0.50	-0.00	30.50	10	1,193	0	0.00
PTA	TA512P4100	0.50	0.50	0.50	0.50	0.50	-0.00	29.10	281	1,427	-198	0.07
PTA	TA512P4150	0.50	1.00	0.50	0.50	0.50	-0.01	27.68	314	1,292	30	0.08
PTA	TA512P4200	1.00	1.50	0.50	0.50	0.50	-0.01	26.23	1,122	3,867	-265	0.53
PTA	TA512P4250	1.00	2.00	0.50	0.50	1.00	-0.02	24.76	1,598	4,341	-206	0.89
PTA	TA512P4300	1.00	3.50	1.00	1.50	2.00	-0.03	23.29	5,081	6,386	-375	5.36
PTA	TA512P4350	3.00	6.50	1.50	2.00	3.50	-0.06	21.86	10,102	6,590	-328	19.52
PTA	TA512P4400	5.50	12.00	3.00	4.00	6.50	-0.10	20.51	38,432	12,198	2,215	140.95
PTA	TA512P4450	12.50	22.00	7.00	9.00	12.00	-0.18	19.32	37,084	9,174	1,589	252.96
PTA	TA512P4500	22.00	37.50	15.50	18.00	23.00	-0.30	18.43	70,953	16,191	2,141	880.70
PTA	TA512P4550	37.00	60.00	28.00	33.50	41.50	-0.47	17.95	26,871	5,377	527	545.30
PTA	TA512P4600	64.50	92.50	51.00	59.00	69.50	-0.64	17.96	6,696	3,004	94	224.56
PTA	TA512P4650	111.00	133.00	82.50	95.50	106.50	-0.78	18.42	1,251	1,028	-126	65.27
PTA	TA512P4700	162.50	177.50	122.00	140.00	149.50	-0.87	19.21	902	714	-110	67.69
PTA	TA512P4750	209.50	223.50	169.00	181.00	196.00	-0.93	20.21	264	508	-10	25.83
PTA	TA512P4800	-	-	-	0.00	244.00	-0.96	21.31	0	150	0	0.00
PTA	TA512P4850	-	-	-	0.00	293.00	-0.98	22.46	0	15	0	0.00
PTA	TA512P4900	-	-	-	0.00	342.50	-0.99	23.62	0	13	0	0.00
PTA	TA512P4950	-	-	-	0.00	392.50	-0.99	24.76	0	1	0	0.00
PTA	TA512P5000	-	-	-	0.00	442.00	-1.00	25.88	0	2	0	0.00
PTA	TA512P5100	-	-	-	0.00	542.00	-1.00	28.02	0	1	0	0.00
PTA	TA512P5200	-	-	-	0.00	642.00	-1.00	30.02	0	0	0	0.00
PTA	TA512P5300	-	-	-	0.00	742.00	-1.00	31.89	0	0	0	0.00
PTA	TA512P5400	-	-	-	0.00	842.00	-1.00	33.65	0	0	0	0.00
PTA	TA601C3800	-	-	-	0.00	787.50	0.97	31.74	0	11	0	0.00
PTA	TA601C3850	-	-	-	0.00	738.50	0.97	30.71	0	8	0	0.00
PTA	TA601C3900	-	-	-	0.00	689.50	0.96	29.67	0	9	0	0.00
PTA	TA601C3950	-	-	-	0.00	640.50	0.96	28.61	0	13	0	0.00
PTA	TA601C4000	-	-	-	0.00	592.00	0.95	27.52	0	45	0	0.00
PTA	TA601C4050	-	-	-	0.00	543.50	0.94	26.42	0	0	0	0.00
PTA	TA601C4100	-	-	-	0.00	495.50	0.93	25.29	0	24	0	0.00
PTA	TA601C4150	432.00	452.00	423.00	452.00	448.00	0.91	24.14	4	64	0	0.88
PTA	TA601C4200	417.00	417.00	417.00	417.00	400.50	0.89	22.97	1	231	-1	0.21
PTA	TA601C4250	369.50	369.50	369.50	369.50	354.00	0.87	21.78	1	454	0	0.18
PTA	TA601C4300	-	-	-	0.00	307.50	0.85	20.58	0	407	0	0.00
PTA	TA601C4350	248.00	274.00	248.00	274.00	263.00	0.81	19.39	2	467	-1	0.26
PTA	TA601C4400	220.00	240.00	187.50	225.50	219.50	0.77	18.23	387	1,040	54	41.74
PTA	TA601C4450	163.50	199.50	153.00	186.50	178.00	0.72	17.17	467	1,353	3	40.65
PTA	TA601C4500	130.00	163.00	120.00	152.50	140.50	0.65	16.31	369	1,063	6	26.15
PTA	TA601C4550	114.00	132.50	94.50	122.00	108.50	0.57	15.82	537	1,242	72	29.59
PTA	TA601C4600	84.00	104.00	72.00	96.00	83.50	0.48	15.90	2,447	2,718	199	109.75
PTA	TA601C4650	69.00	82.00	55.00	74.00	66.50	0.40	16.62	2,696	4,308	102	92.34
PTA	TA601C4700	48.00	64.00	42.00	57.00	56.00	0.34	17.88	4,663	6,259	192	121.83
PTA	TA601C4750	34.00	49.00	32.00	45.50	49.50	0.29	19.46	1,443	3,131	290	28.33
PTA	TA601C4800	28.00	38.50	25.00	35.50	45.00	0.25	21.15	2,906	6,385	85	46.22
PTA	TA601C4850	21.50	30.50	19.00	27.00	41.50	0.23	22.86	1,363	2,436	180	16.49
PTA	TA601C4900	17.00	24.50	14.50	24.00	39.00	0.20	24.52	1,971	11,393	154	19.33
PTA	TA601C4950	13.00	20.00	12.00	18.00	36.50	0.18	26.12	1,474	4,497	86	11.52
PTA	TA601C5000	11.50	17.00	9.00	14.50	34.00	0.17	27.65	4,549	15,035	-467	29.07
PTA	TA601C5100	8.50	12.00	6.50	10.50	31.00	0.14	30.50	1,554	4,102	-81	7.51
PTA	TA601C5200	6.00	9.00	4.50	8.00	27.50	0.12	33.11	2,379	4,374	-298	8.63
PTA	TA601C5300	4.00	7.00	3.50	7.00	25.00	0.11	35.50	340	2,742	216	1.01
PTA	TA601C5400	3.50	4.50	3.50	4.50	22.00	0.09	37.72	282	2,520	-67	0.69
PTA	TA601C5500	2.50	4.50	2.50	4.50	20.00	0.08	39.79	216	2,590	-128	0.40
PTA	TA601C5600	4.50	4.50	2.50	4.00	18.00	0.07	41.73	1,853	21,348	-757	2.81
PTA	TA601P3800	2.50	3.00	2.50	3.00	5.00	-0.03	31.74	423	5,281	372	0.54
PTA	TA601P3850	-	-	-	0.00	5.50	-0.03	30.71	0	398	0	0.00
PTA	TA601P3900	2.50	2.50	2.00	2.50	6.50	-0.04	29.67	207	790	138	0.30
PTA	TA601P3950	2.50	3.00	2.00	2.50	7.50	-0.04	28.61	150	981	-2	0.21
PTA	TA601P4000	3.50	4.00	3.00	4.00	9.00	-0.05	27.52	273	2,100	34	0.48
PTA	TA601P4050	3.50	4.00	3.00	4.00	10.50	-0.06	26.42	189	1,317	14	0.35
PTA	TA601P4100	5.00	6.00	4.50	6.00	12.50	-0.07	25.29	4,501	4,276	1,089	12.19
PTA	TA601P4150	6.00	7.00	6.00	6.50	14.50	-0.09	24.14	394	1,543	-24	1.50
PTA	TA601P4200	8.00	9.50	7.50	8.00	17.00	-0.10	22.97	969	3,229	-68	4.38
PTA	TA601P4250	10.50	13.50	9.50	11.00	20.50	-0.13	21.78	1,094	3,391	34	6.21
PTA	TA601P4300	15.00	18.50	13.50	15.00	24.00	-0.15	20.58	2,347	5,643	129	18.87
PTA	TA601P4350	23.00	25.50	18.50	19.50	29.50	-0.19	19.39	1,579	4,978	101	17.11
PTA	TA601P4400	31.00	36.50	25.00	27.50	36.00	-0.23	18.23	6,940	9,843	1,129	107.26
PTA	TA601P4450	45.00	51.00	35.50	39.00	44.50	-0.28	17.17	2,193	2,872	-151	45.83
PTA	TA601P4500	57.50	70.00	49.50	53.00	56.50	-0.35	16.31	4,230	4,265	280	125.06
PTA	TA601P4550	76.00	93.50	67.50	72.00	74.50	-0.43	15.82	1,923	2,470	102	75.53
PTA	TA601P4600	103.00	122.00	88.50	96.00	99.50	-0.52	15.90	3,908	3,657	-60	203.31
PTA	TA601P4650	126.00	153.00	118.00	125.00	132.50	-0.60	16.62	427	1,601	-67	28.00
PTA	TA601P4700	189.00	190.00	148.00	155.00	172.00	-0.66	17.88	321	920	-26	26.80
PTA	TA601P4750	217.50	230.00	182.00	188.00	215.00	-0.71	19.46	356	688	-64	36.31
PTA	TA601P4800	262.00	271.50	222.00	229.50	260.50	-0.74	21.15	478	729	-25	56.81
PTA	TA601P4850	-	-	-	0.00	307.00	-0.77	22.86	0	540	0	0.00
PTA	TA601P4900	340.00	340.00	314.50	314.50	354.50	-0.79	24.52	2	792	-2	0.33
PTA	TA601P4950	-	-	-	0.00	402.00	-0.81	26.12	0	453	0	0.00
PTA	TA601P5000	446.00	446.00	405.00	405.00	449.50	-0.83	27.65	3	495	1	0.65
PTA	TA601P5100	-	-	-	0.00	546.00	-0.86	30.50	0	343	0	0.00
PTA	TA601P5200	606.50	626.50	604.50	604.50	642.00	-0.88	33.11	3	282	0	0.92
PTA	TA601P5300	-	-	-	0.00	739.50	-0.89	35.50	0	38	0	0.00
PTA	TA601P5400	790.00	790.00	789.00	789.00	836.50	-0.91	37.72	2	22	0	0.79
PTA	TA601P5500	-	-	-	0.00	934.50	-0.92	39.79	0	17	0	0.00
PTA	TA601P5600	-	-	-	0.00	1,032.50	-0.93	41.73	0	199	0	0.00
PTA	TA602C4000	-	-	-	0.00	615.00	0.96	19.38	0	0	0	0.00
PTA	TA602C4050	-	-	-	0.00	566.50	0.95	18.78	0	0	0	0.00
PTA	TA602C4100	-	-	-	0.00	519.00	0.94	18.20	0	0	0	0.00
PTA	TA602C4150	-	-	-	0.00	471.50	0.92	17.65	0	0	0	0.00
PTA	TA602C4200	-	-	-	0.00	425.00	0.90	17.15	0	4	0	0.00
PTA	TA602C4250	-	-	-	0.00	380.00	0.87	16.69	0	32	0	0.00
PTA	TA602C4300	-	-	-	0.00	335.50	0.84	16.29	0	29	0	0.00
PTA	TA602C4350	-	-	-	0.00	294.00	0.81	15.98	0	72	0	0.00
PTA	TA602C4400	228.50	269.00	228.50	265.00	254.50	0.76	15.74	24	79	21	3.10
PTA	TA602C4450	200.00	231.50	196.50	229.50	218.00	0.71	15.59	72	172	-19	7.55
PTA	TA602C4500	169.50	196.50	169.00	196.00	184.50	0.65	15.53	98	223	-20	8.63
PTA	TA602C4550	141.50	169.50	138.50	169.50	155.00	0.59	15.55	84	208	-7	6.16
PTA	TA602C4600	114.00	141.50	113.00	125.00	129.50	0.52	15.64	202	253	-29	13.06
PTA	TA602C4650	97.50	115.00	92.50	107.00	107.50	0.46	15.79	283	375	-21	14.20
PTA	TA602C4700	82.00	95.00	75.50	90.00	89.00	0.40	15.99	341	292	-60	14.04
PTA	TA602C4750	68.00	78.50	62.50	76.00	73.00	0.35	16.23	266	356	-81	9.07
PTA	TA602C4800	56.50	66.50	51.00	66.50	60.00	0.30	16.49	260	230	-58	7.04
PTA	TA602C4850	46.50	54.00	42.00	51.00	49.50	0.25	16.78	256	322	1	5.88
PTA	TA602C4900	38.50	46.00	36.00	45.00	40.50	0.21	17.09	207	430	13	4.22
PTA	TA602C4950	32.50	38.00	29.50	37.50	33.50	0.18	17.40	228	287	13	3.87
PTA	TA602C5000	26.50	33.00	25.00	30.50	27.50	0.15	17.72	504	288	-20	7.28
PTA	TA602C5100	20.00	23.00	18.00	22.50	19.00	0.11	18.37	400	691	-16	4.24
PTA	TA602P4000	-	-	-	0.00	7.00	-0.04	19.38	0	284	0	0.00
PTA	TA602P4050	-	-	-	0.00	8.50	-0.05	18.78	0	356	0	0.00
PTA	TA602P4100	10.50	11.00	9.50	9.50	10.50	-0.06	18.20	284	241	18	1.45
PTA	TA602P4150	13.50	14.50	12.00	12.00	13.00	-0.08	17.65	255	247	66	1.69
PTA	TA602P4200	17.50	19.00	16.00	16.00	16.50	-0.10	17.15	142	192	24	1.28
PTA	TA602P4250	22.50	24.50	20.00	20.00	21.00	-0.12	16.69	413	250	-81	4.54
PTA	TA602P4300	30.00	32.00	25.00	26.00	27.00	-0.15	16.29	468	375	-109	6.73
PTA	TA602P4350	38.50	42.00	33.00	33.50	35.00	-0.19	15.98	441	503	-11	8.19
PTA	TA602P4400	48.50	53.50	42.50	43.00	45.50	-0.24	15.74	249	477	-60	5.88
PTA	TA602P4450	62.50	69.50	54.50	56.00	58.50	-0.29	15.59	212	393	-2	6.56
PTA	TA602P4500	80.50	88.50	68.50	68.50	75.00	-0.35	15.53	242	310	-6	9.70
PTA	TA602P4550	103.50	109.50	90.00	91.00	95.00	-0.41	15.55	256	316	50	12.73
PTA	TA602P4600	131.50	135.00	112.50	112.50	119.50	-0.47	15.64	87	195	15	5.25
PTA	TA602P4650	160.50	164.00	139.50	139.50	147.50	-0.53	15.79	100	135	-58	7.64
PTA	TA602P4700	193.50	199.00	169.50	169.50	178.50	-0.59	15.99	93	147	-20	8.72
PTA	TA602P4750	229.50	238.50	202.00	202.00	212.50	-0.65	16.23	94	185	7	10.51
PTA	TA602P4800	267.50	267.50	238.00	250.00	249.50	-0.70	16.49	81	54	8	10.18
PTA	TA602P4850	-	-	-	0.00	288.50	-0.74	16.78	0	23	0	0.00
PTA	TA602P4900	-	-	-	0.00	329.50	-0.78	17.09	0	0	0	0.00
PTA	TA602P4950	-	-	-	0.00	372.50	-0.81	17.40	0	0	0	0.00
PTA	TA602P5000	-	-	-	0.00	416.00	-0.84	17.72	0	1	0	0.00
PTA	TA602P5100	-	-	-	0.00	507.00	-0.89	18.37	0	0	0	0.00
PTA	TA603C4000	-	-	-	0.00	634.50	0.94	18.39	0	0	0	0.00
PTA	TA603C4050	-	-	-	0.00	587.50	0.93	18.11	0	0	0	0.00
PTA	TA603C4100	-	-	-	0.00	541.50	0.91	17.84	0	0	0	0.00
PTA	TA603C4150	-	-	-	0.00	496.00	0.89	17.56	0	0	0	0.00
PTA	TA603C4200	-	-	-	0.00	452.00	0.87	17.29	0	0	0	0.00
PTA	TA603C4250	-	-	-	0.00	409.00	0.84	17.02	0	0	0	0.00
PTA	TA603C4300	-	-	-	0.00	367.00	0.81	16.76	0	0	0	0.00
PTA	TA603C4350	-	-	-	0.00	327.50	0.77	16.50	0	0	0	0.00
PTA	TA603C4400	-	-	-	0.00	288.50	0.74	16.26	0	0	0	0.00
PTA	TA603C4450	-	-	-	0.00	253.00	0.69	16.04	0	0	0	0.00
PTA	TA603C4500	-	-	-	0.00	219.50	0.64	15.85	0	0	0	0.00
PTA	TA603C4550	-	-	-	0.00	188.50	0.59	15.73	0	0	0	0.00
PTA	TA603C4600	-	-	-	0.00	162.00	0.54	15.70	0	3	0	0.00
PTA	TA603C4650	147.50	148.50	147.50	148.50	139.00	0.49	15.79	12	3	-3	0.89
PTA	TA603C4700	-	-	-	0.00	119.00	0.44	16.00	0	12	0	0.00
PTA	TA603C4750	-	-	-	0.00	103.00	0.39	16.28	0	3	0	0.00
PTA	TA603C4800	-	-	-	0.00	89.00	0.35	16.61	0	5	0	0.00
PTA	TA603C4850	-	-	-	0.00	77.00	0.31	16.96	0	27	0	0.00
PTA	TA603C4900	-	-	-	0.00	67.00	0.27	17.31	0	18	0	0.00
PTA	TA603C4950	63.50	63.50	63.50	63.50	58.50	0.24	17.67	6	49	3	0.19
PTA	TA603C5000	-	-	-	0.00	50.50	0.21	18.02	0	44	0	0.00
PTA	TA603C5100	-	-	-	0.00	38.00	0.17	18.71	0	21	0	0.00
PTA	TA603P4000	-	-	-	0.00	11.00	-0.06	18.39	0	63	0	0.00
PTA	TA603P4050	-	-	-	0.00	14.00	-0.07	18.11	0	68	0	0.00
PTA	TA603P4100	-	-	-	0.00	18.00	-0.09	17.84	0	86	0	0.00
PTA	TA603P4150	35.00	35.00	21.50	21.50	22.50	-0.11	17.56	10	66	-3	0.12
PTA	TA603P4200	26.00	26.50	25.00	26.00	28.00	-0.13	17.29	12	40	-9	0.16
PTA	TA603P4250	31.50	31.50	31.50	31.50	35.00	-0.16	17.02	3	39	-3	0.05
PTA	TA603P4300	-	-	-	0.00	43.00	-0.19	16.76	0	33	0	0.00
PTA	TA603P4350	48.00	48.50	46.00	48.00	53.00	-0.22	16.50	10	29	-3	0.24
PTA	TA603P4400	-	-	-	0.00	64.00	-0.26	16.26	0	3	0	0.00
PTA	TA603P4450	-	-	-	0.00	78.00	-0.30	16.04	0	6	0	0.00
PTA	TA603P4500	-	-	-	0.00	94.50	-0.35	15.85	0	0	0	0.00
PTA	TA603P4550	107.00	107.00	107.00	107.00	113.00	-0.40	15.73	3	12	0	0.16
PTA	TA603P4600	128.50	128.50	127.00	127.00	136.50	-0.45	15.70	13	15	-3	0.83
PTA	TA603P4650	-	-	-	0.00	163.00	-0.51	15.79	0	3	0	0.00
PTA	TA603P4700	-	-	-	0.00	192.50	-0.56	16.00	0	3	0	0.00
PTA	TA603P4750	-	-	-	0.00	226.50	-0.60	16.28	0	0	0	0.00
PTA	TA603P4800	-	-	-	0.00	262.00	-0.65	16.61	0	0	0	0.00
PTA	TA603P4850	-	-	-	0.00	300.00	-0.69	16.96	0	0	0	0.00
PTA	TA603P4900	-	-	-	0.00	339.50	-0.72	17.31	0	0	0	0.00
PTA	TA603P4950	-	-	-	0.00	380.50	-0.75	17.67	0	0	0	0.00
PTA	TA603P5000	-	-	-	0.00	422.50	-0.78	18.02	0	0	0	0.00
PTA	TA603P5100	-	-	-	0.00	509.50	-0.83	18.71	0	0	0	0.00
PTA	TA605C4050	588.00	588.00	588.00	588.00	624.50	0.89	17.74	1	2	1	0.29
PTA	TA605C4100	-	-	-	0.00	581.00	0.87	17.54	0	0	0	0.00
PTA	TA605C4150	-	-	-	0.00	537.50	0.85	17.34	0	3	0	0.00
PTA	TA605C4200	-	-	-	0.00	496.00	0.83	17.14	0	1	0	0.00
PTA	TA605C4250	-	-	-	0.00	455.00	0.80	16.95	0	14	0	0.00
PTA	TA605C4300	420.00	421.00	420.00	421.00	416.00	0.77	16.75	2	35	2	0.42
PTA	TA605C4350	-	-	-	0.00	377.50	0.74	16.55	0	32	0	0.00
PTA	TA605C4400	351.00	351.00	350.00	350.00	341.50	0.71	16.35	9	72	0	1.58
PTA	TA605C4450	-	-	-	0.00	306.50	0.67	16.15	0	13	0	0.00
PTA	TA605C4500	286.00	286.00	286.00	286.00	274.00	0.64	15.95	3	124	0	0.43
PTA	TA605C4550	-	-	-	0.00	242.00	0.60	15.75	0	160	0	0.00
PTA	TA605C4600	-	-	-	0.00	213.50	0.56	15.56	0	153	0	0.00
PTA	TA605C4650	-	-	-	0.00	186.00	0.52	15.42	0	186	0	0.00
PTA	TA605C4700	-	-	-	0.00	168.00	0.47	15.70	0	218	0	0.00
PTA	TA605C4750	-	-	-	0.00	150.00	0.44	16.01	0	306	0	0.00
PTA	TA605C4800	-	-	-	0.00	135.50	0.40	16.32	0	347	0	0.00
PTA	TA605C4850	-	-	-	0.00	121.50	0.37	16.62	0	341	0	0.00
PTA	TA605C4900	103.50	103.50	103.50	103.50	109.50	0.34	16.91	3	598	-3	0.16
PTA	TA605C4950	-	-	-	0.00	98.50	0.31	17.20	0	324	0	0.00
PTA	TA605C5000	-	-	-	0.00	88.50	0.28	17.48	0	275	0	0.00
PTA	TA605C5100	-	-	-	0.00	71.50	0.23	18.01	0	300	0	0.00
PTA	TA605C5200	-	-	-	0.00	58.50	0.19	18.52	0	102	0	0.00
PTA	TA605C5300	-	-	-	0.00	47.00	0.16	19.00	0	164	0	0.00
PTA	TA605C5400	33.50	39.00	33.50	39.00	38.50	0.13	19.47	4	419	1	0.08
PTA	TA605P4050	-	-	-	0.00	29.00	-0.11	17.74	0	263	0	0.00
PTA	TA605P4100	-	-	-	0.00	35.50	-0.12	17.54	0	130	0	0.00
PTA	TA605P4150	-	-	-	0.00	41.50	-0.14	17.34	0	428	0	0.00
PTA	TA605P4200	-	-	-	0.00	50.00	-0.17	17.14	0	400	0	0.00
PTA	TA605P4250	-	-	-	0.00	58.00	-0.19	16.95	0	624	0	0.00
PTA	TA605P4300	-	-	-	0.00	69.00	-0.22	16.75	0	342	0	0.00
PTA	TA605P4350	-	-	-	0.00	80.00	-0.25	16.55	0	224	0	0.00
PTA	TA605P4400	85.00	85.00	85.00	85.00	94.00	-0.28	16.35	140	301	120	6.00
PTA	TA605P4450	105.00	105.50	98.50	98.50	108.00	-0.32	16.15	24	183	-16	1.24
PTA	TA605P4500	-	-	-	0.00	125.50	-0.35	15.95	0	307	0	0.00
PTA	TA605P4550	-	-	-	0.00	143.00	-0.39	15.75	0	130	0	0.00
PTA	TA605P4600	-	-	-	0.00	164.00	-0.43	15.56	0	25	0	0.00
PTA	TA605P4650	185.50	192.00	185.50	186.50	186.00	-0.48	15.42	23	29	-4	2.16
PTA	TA605P4700	210.00	210.50	210.00	210.50	217.50	-0.52	15.70	4	33	-2	0.42
PTA	TA605P4750	-	-	-	0.00	249.00	-0.55	16.01	0	29	0	0.00
PTA	TA605P4800	-	-	-	0.00	284.50	-0.59	16.32	0	19	0	0.00
PTA	TA605P4850	-	-	-	0.00	319.50	-0.62	16.62	0	18	0	0.00
PTA	TA605P4900	-	-	-	0.00	357.50	-0.66	16.91	0	15	0	0.00
PTA	TA605P4950	-	-	-	0.00	395.50	-0.68	17.20	0	9	0	0.00
PTA	TA605P5000	411.00	411.00	411.00	411.00	435.00	-0.71	17.48	2	16	2	0.41
PTA	TA605P5100	-	-	-	0.00	517.50	-0.76	18.01	0	13	0	0.00
PTA	TA605P5200	-	-	-	0.00	603.50	-0.80	18.52	0	6	0	0.00
PTA	TA605P5300	-	-	-	0.00	692.00	-0.83	19.00	0	16	0	0.00
PTA	TA605P5400	800.50	801.00	800.50	801.00	782.50	-0.86	19.47	2	11	1	0.80

相关资讯: