上海期货交易所03月26日氧化铝期权收盘行情
发布时间：2026年03月26日 15:05
| 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 |
|---|
| ao2605C2250 | | | | 689 | 689 | | | |
| ao2605C2300 | | | | 639.5 | 639.5 | | | |
| ao2605C2350 | | | | 590 | 590 | | | 22 |
| ao2605C2400 | | | | 541.5 | 541.5 | | | 6 |
| ao2605C2450 | | | | 493.5 | 493.5 | | | 25 |
| ao2605C2500 | 415.5 | 429.5 | 415.5 | 429.5 | 446.5 | 3 | 2.583 | 29 |
| ao2605C2550 | 395 | 395 | 383.5 | 383.5 | 400.5 | 3 | 2.331 | 43 |
| ao2605C2600 | 339 | 339 | 333 | 333 | 356.5 | 2 | 1.344 | 31 |
| ao2605C2650 | 287 | 287 | 285 | 286.5 | 314 | 6 | 3.428 | 45 |
| ao2605C2700 | 229.5 | 243.5 | 229.5 | 241 | 274.5 | 4 | 1.914 | 123 |
| ao2605C2750 | 213.5 | 215 | 195.5 | 202 | 237.5 | 99 | 41.764 | 131 |
| ao2605C2800 | 175.5 | 179 | 157 | 168 | 203 | 133 | 44.74 | 1,281 |
| ao2605C2850 | 155 | 155 | 125.5 | 132.5 | 171.5 | 179 | 49.197 | 1,402 |
| ao2605C2900 | 123.5 | 123.5 | 99 | 104 | 143.5 | 332 | 72.979 | 1,639 |
| ao2605C2950 | 101.5 | 104 | 78.5 | 84.5 | 119 | 1,875 | 338.213 | 2,035 |
| ao2605C3000 | 89.5 | 90 | 64.5 | 68 | 97.5 | 8,918 | 1,316.994 | 11,825 |
| ao2605C3050 | 73 | 73 | 53 | 54 | 78.5 | 975 | 120.814 | 2,116 |
| ao2605C3100 | 60 | 65 | 44 | 46.5 | 63 | 3,644 | 371.917 | 7,123 |
| ao2605C3150 | 56 | 56.5 | 38 | 40.5 | 49.5 | 1,634 | 150.156 | 1,670 |
| ao2605C3200 | 54 | 54 | 33.5 | 34 | 38.5 | 3,331 | 262.373 | 4,776 |
| ao2605C3250 | 43.5 | 43.5 | 30 | 30.5 | 30 | 199 | 14.2 | 670 |
| ao2605C3300 | 40 | 41 | 26.5 | 27 | 23 | 1,396 | 85.109 | 2,392 |
| ao2605C3350 | 33 | 33 | 24 | 24.5 | 17 | 260 | 13.687 | 832 |
| ao2605C3400 | 37.5 | 37.5 | 21.5 | 22.5 | 13 | 840 | 45.187 | 1,585 |
| ao2605C3450 | 25.5 | 32.5 | 20.5 | 21.5 | 9.5 | 500 | 25.579 | 1,631 |
| ao2605C3500 | 30 | 33 | 19 | 21 | 7 | 12,872 | 634.827 | 26,809 |
| ao2605C3550 | 27 | 29.5 | 16.5 | 17 | 5 | 3,167 | 138.33 | 3,269 |
| ao2605P2250 | 2 | 2 | 1.5 | 2 | 0.5 | 210 | 0.762 | 1,352 |
| ao2605P2300 | 2 | 2 | 1.5 | 2 | 0.5 | 95 | 0.324 | 360 |
| ao2605P2350 | 3 | 3 | 2 | 2 | 1.5 | 208 | 0.868 | 1,416 |
| ao2605P2400 | 3 | 3 | 2 | 2.5 | 3 | 519 | 2.273 | 653 |
| ao2605P2450 | 3.5 | 3.5 | 3 | 3 | 4.5 | 228 | 1.487 | 515 |
| ao2605P2500 | 5.5 | 5.5 | 3.5 | 4.5 | 7.5 | 649 | 5.924 | 1,728 |
| ao2605P2550 | 5.5 | 6.5 | 4.5 | 5.5 | 12 | 132 | 1.574 | 865 |
| ao2605P2600 | 8 | 8.5 | 6 | 7 | 17.5 | 834 | 12.501 | 2,645 |
| ao2605P2650 | 11 | 12 | 9.5 | 10.5 | 25.5 | 386 | 8.488 | 720 |
| ao2605P2700 | 14.5 | 17 | 13 | 15 | 35.5 | 1,890 | 56.815 | 3,165 |
| ao2605P2750 | 23.5 | 25 | 21 | 24 | 48.5 | 902 | 42.128 | 1,213 |
| ao2605P2800 | 35 | 40.5 | 30.5 | 35.5 | 64 | 4,541 | 314.864 | 3,709 |
| ao2605P2850 | 48.5 | 54 | 46.5 | 51 | 82.5 | 653 | 66.195 | 907 |
| ao2605P2900 | 73 | 79 | 68 | 76 | 104.5 | 1,527 | 225.659 | 1,555 |
| ao2605P2950 | 98 | 107 | 95 | 101 | 130 | 703 | 144.432 | 802 |
| ao2605P3000 | 134.5 | 141 | 129.5 | 138.5 | 158 | 522 | 142.299 | 1,448 |
| ao2605P3050 | 170 | 178.5 | 169 | 177 | 189.5 | 150 | 52.525 | 337 |
| ao2605P3100 | 210 | 221 | 208.5 | 213 | 223.5 | 120 | 51.624 | 342 |
| ao2605P3150 | 258.5 | 261.5 | 252 | 257 | 260.5 | 29 | 14.852 | 83 |
| ao2605P3200 | 299.5 | 301.5 | 295.5 | 301.5 | 299.5 | 12 | 7.212 | 110 |
| ao2605P3250 | | | | 340.5 | 340.5 | | | 51 |
| ao2605P3300 | | | | 383.5 | 383.5 | | | 35 |
| ao2605P3350 | | | | 428 | 428 | | | 12 |
| ao2605P3400 | | | | 473.5 | 473.5 | | | 13 |
| ao2605P3450 | | | | 520 | 520 | | | 16 |
| ao2605P3500 | | | | 567.5 | 567.5 | | | 29 |
| ao2605P3550 | | | | 615.5 | 615.5 | | | 5 |
| ao2606C2250 | | | | 700 | 700 | | | |
| ao2606C2300 | | | | 652 | 652 | | | |
| ao2606C2350 | | | | 604.5 | 604.5 | | | |
| ao2606C2400 | | | | 557.5 | 557.5 | | | |
| ao2606C2450 | | | | 512 | 512 | | | |
| ao2606C2500 | | | | 468 | 468 | | | 1 |
| ao2606C2550 | 413.5 | 413.5 | 413.5 | 413.5 | 425 | 1 | 0.827 | 1 |
| ao2606C2600 | | | | 384 | 384 | | | |
| ao2606C2650 | | | | 345 | 345 | | | 1 |
| ao2606C2700 | | | | 308 | 308 | | | 3 |
| ao2606C2750 | | | | 273.5 | 273.5 | | | 6 |
| ao2606C2800 | 215.5 | 215.5 | 211.5 | 211.5 | 241.5 | 20 | 8.913 | 64 |
| ao2606C2850 | 173 | 173 | 173 | 173 | 211.5 | 1 | 0.346 | 11 |
| ao2606C2900 | | | | 184.5 | 184.5 | | | 12 |
| ao2606C2950 | | | | 159.5 | 159.5 | | | 16 |
| ao2606C3000 | 108 | 122 | 105.5 | 106 | 137.5 | 11 | 2.473 | 819 |
| ao2606C3050 | 100 | 101.5 | 90.5 | 96 | 117.5 | 15 | 2.815 | 734 |
| ao2606C3100 | 101 | 102 | 80 | 85 | 100 | 278 | 47.552 | 1,342 |
| ao2606C3150 | 77 | 77 | 70 | 74.5 | 84.5 | 3 | 0.443 | 170 |
| ao2606C3200 | 76 | 76 | 73 | 73 | 71 | 2 | 0.298 | 48 |
| ao2606C3250 | 70 | 70 | 70 | 70 | 59 | 1 | 0.14 | 82 |
| ao2606C3300 | 60 | 66 | 52.5 | 66 | 49 | 28 | 3.521 | 165 |
| ao2606C3350 | 54 | 61.5 | 52 | 61.5 | 40.5 | 10 | 1.091 | 58 |
| ao2606C3400 | 53 | 69 | 48.5 | 57.5 | 33 | 63 | 6.599 | 333 |
| ao2606C3450 | 48 | 55 | 43 | 53 | 27 | 54 | 5.262 | 135 |
| ao2606C3500 | 34.5 | 46 | 33 | 46 | 22 | 44 | 3.053 | 79 |
| ao2606C3550 | 30 | 39 | 22 | 34.5 | 17.5 | 25 | 1.56 | 68 |
| ao2606P2250 | 4.5 | 4.5 | 3 | 3.5 | 3 | 105 | 0.738 | 195 |
| ao2606P2300 | | | | 4.5 | 4.5 | | | 2 |
| ao2606P2350 | | | | 7 | 7 | | | 3 |
| ao2606P2400 | | | | 10.5 | 10.5 | | | 5 |
| ao2606P2450 | | | | 15 | 15 | | | 28 |
| ao2606P2500 | 9.5 | 9.5 | 5 | 6 | 20.5 | 5 | 0.101 | 34 |
| ao2606P2550 | | | | 28 | 28 | | | 34 |
| ao2606P2600 | 25 | 25 | 25 | 25 | 36.5 | 3 | 0.15 | 61 |
| ao2606P2650 | 24.5 | 24.5 | 24.5 | 24.5 | 47.5 | 1 | 0.049 | 43 |
| ao2606P2700 | 44.5 | 45 | 32 | 38 | 60.5 | 8 | 0.655 | 48 |
| ao2606P2750 | 52 | 52 | 52 | 52 | 76 | 2 | 0.256 | 8 |
| ao2606P2800 | 70 | 70 | 60 | 68.5 | 93.5 | 6 | 0.841 | 4 |
| ao2606P2850 | 90 | 90 | 86.5 | 88.5 | 114 | 4 | 0.758 | 4 |
| ao2606P2900 | 112.5 | 112.5 | 112.5 | 112.5 | 136.5 | 1 | 0.225 | 29 |
| ao2606P2950 | 139.5 | 139.5 | 139.5 | 139.5 | 161.5 | 1 | 0.279 | 8 |
| ao2606P3000 | 172.5 | 172.5 | 169.5 | 169.5 | 189 | 2 | 0.684 | 300 |
| ao2606P3050 | | | | 219.5 | 219.5 | | | 7 |
| ao2606P3100 | | | | 251.5 | 251.5 | | | 7 |
| ao2606P3150 | | | | 286 | 286 | | | 4 |
| ao2606P3200 | | | | 322.5 | 322.5 | | | 3 |
| ao2606P3250 | | | | 360.5 | 360.5 | | | 1 |
| ao2606P3300 | | | | 400.5 | 400.5 | | | |
| ao2606P3350 | | | | 442 | 442 | | | |
| ao2606P3400 | | | | 484.5 | 484.5 | | | |
| ao2606P3450 | | | | 528 | 528 | | | |
| ao2606P3500 | | | | 573 | 573 | | | |
| ao2606P3550 | | | | 618.5 | 618.5 | | | |
| ao2607C2250 | | | | 727 | 727 | | | |
| ao2607C2300 | | | | 680 | 680 | | | |
| ao2607C2350 | | | | 633.5 | 633.5 | | | |
| ao2607C2400 | | | | 588.5 | 588.5 | | | |
| ao2607C2450 | | | | 544.5 | 544.5 | | | |
| ao2607C2500 | | | | 501.5 | 501.5 | | | |
| ao2607C2550 | | | | 460.5 | 460.5 | | | |
| ao2607C2600 | | | | 420.5 | 420.5 | | | 1 |
| ao2607C2650 | | | | 383 | 383 | | | |
| ao2607C2700 | | | | 347.5 | 347.5 | | | 1 |
| ao2607C2750 | | | | 313.5 | 313.5 | | | |
| ao2607C2800 | | | | 282 | 282 | | | |
| ao2607C2850 | | | | 252 | 252 | | | 1 |
| ao2607C2900 | | | | 224.5 | 224.5 | | | 6 |
| ao2607C2950 | | | | 199.5 | 199.5 | | | 1 |
| ao2607C3000 | | | | 176.5 | 176.5 | | | 2 |
| ao2607C3050 | | | | 155 | 155 | | | 3 |
| ao2607C3100 | | | | 136 | 136 | | | |
| ao2607C3150 | 120 | 120 | 120 | 120 | 118.5 | 1 | 0.24 | 4 |
| ao2607C3200 | | | | 103 | 103 | | | 2 |
| ao2607C3250 | | | | 89 | 89 | | | 15 |
| ao2607C3300 | 83 | 83 | 83 | 83 | 77 | 1 | 0.166 | 6 |
| ao2607C3350 | 76 | 76 | 76 | 76 | 66 | 1 | 0.152 | 6 |
| ao2607C3400 | 69.5 | 69.5 | 69.5 | 69.5 | 56.5 | 1 | 0.139 | 7 |
| ao2607C3450 | 64 | 64 | 64 | 64 | 48.5 | 1 | 0.128 | 30 |
| ao2607C3500 | 59 | 59 | 59 | 59 | 41 | 1 | 0.118 | 4 |
| ao2607C3550 | 54.5 | 54.5 | 54.5 | 54.5 | 34.5 | 1 | 0.109 | 4 |
| ao2607C3600 | | | | 29 | 29 | | | 3 |
| ao2607P2250 | | | | 6.5 | 6.5 | | | 21 |
| ao2607P2300 | | | | 9.5 | 9.5 | | | 4 |
| ao2607P2350 | | | | 13 | 13 | | | 1 |
| ao2607P2400 | | | | 18 | 18 | | | 6 |
| ao2607P2450 | | | | 23.5 | 23.5 | | | 13 |
| ao2607P2500 | | | | 31 | 31 | | | 13 |
| ao2607P2550 | 21.5 | 21.5 | 21.5 | 21.5 | 39.5 | 3 | 0.129 | 12 |
| ao2607P2600 | | | | 49.5 | 49.5 | | | 9 |
| ao2607P2650 | | | | 62 | 62 | | | 6 |
| ao2607P2700 | | | | 76 | 76 | | | 8 |
| ao2607P2750 | | | | 92 | 92 | | | 12 |
| ao2607P2800 | | | | 110.5 | 110.5 | | | 5 |
| ao2607P2850 | 120 | 120 | 120 | 120 | 130.5 | 1 | 0.24 | 4 |
| ao2607P2900 | | | | 153 | 153 | | | 1 |
| ao2607P2950 | | | | 177.5 | 177.5 | | | 1 |
| ao2607P3000 | | | | 204.5 | 204.5 | | | 1 |
| ao2607P3050 | | | | 232.5 | 232.5 | | | 1 |
| ao2607P3100 | | | | 263.5 | 263.5 | | | 1 |
| ao2607P3150 | | | | 296 | 296 | | | 1 |
| ao2607P3200 | | | | 330.5 | 330.5 | | | |
| ao2607P3250 | | | | 366 | 366 | | | |
| ao2607P3300 | | | | 404 | 404 | | | |
| ao2607P3350 | | | | 443 | 443 | | | |
| ao2607P3400 | | | | 483 | 483 | | | |
| ao2607P3450 | | | | 525 | 525 | | | |
| ao2607P3500 | | | | 567.5 | 567.5 | | | |
| ao2607P3550 | | | | 611 | 611 | | | |
| ao2607P3600 | | | | 655.5 | 655.5 | | | |
| ao2609C2300 | | | | 752.5 | 752.5 | | | 15 |
| ao2609C2350 | | | | 709 | 709 | | | |
| ao2609C2400 | | | | 666.5 | 666.5 | | | 6 |
| ao2609C2450 | | | | 625.5 | 625.5 | | | 3 |
| ao2609C2500 | | | | 585.5 | 585.5 | | | 26 |
| ao2609C2550 | | | | 547 | 547 | | | 15 |
| ao2609C2600 | | | | 510 | 510 | | | 7 |
| ao2609C2650 | | | | 474.5 | 474.5 | | | 9 |
| ao2609C2700 | | | | 440 | 440 | | | 10 |
| ao2609C2750 | | | | 408 | 408 | | | 11 |
| ao2609C2800 | | | | 377 | 377 | | | 16 |
| ao2609C2850 | | | | 347.5 | 347.5 | | | 11 |
| ao2609C2900 | | | | 320 | 320 | | | 22 |
| ao2609C2950 | | | | 294 | 294 | | | 40 |
| ao2609C3000 | 298 | 298 | 220 | 220 | 269.5 | 6 | 2.913 | 111 |
| ao2609C3050 | | | | 246.5 | 246.5 | | | 32 |
| ao2609C3100 | | | | 225 | 225 | | | 42 |
| ao2609C3150 | | | | 205.5 | 205.5 | | | 61 |
| ao2609C3200 | | | | 186.5 | 186.5 | | | 68 |
| ao2609C3250 | | | | 169.5 | 169.5 | | | 32 |
| ao2609C3300 | 144.5 | 144.5 | 134.5 | 134.5 | 153.5 | 2 | 0.558 | 39 |
| ao2609C3350 | 143 | 143 | 137 | 137 | 139 | 2 | 0.56 | 46 |
| ao2609C3400 | | | | 125.5 | 125.5 | | | 6 |
| ao2609C3450 | | | | 113.5 | 113.5 | | | 31 |
| ao2609C3500 | 118 | 136 | 110.5 | 110.5 | 102 | 20 | 4.728 | 328 |
| ao2609C3550 | | | | 91.5 | 91.5 | | | 2 |
| ao2609C3600 | 103.5 | 108.5 | 95 | 103 | 82.5 | 7 | 1.442 | 42 |
| ao2609C3650 | | | | 73.5 | 73.5 | | | 4 |
| ao2609P2300 | | | | 25.5 | 25.5 | | | 5 |
| ao2609P2350 | | | | 32 | 32 | | | 7 |
| ao2609P2400 | | | | 39.5 | 39.5 | | | 1,110 |
| ao2609P2450 | | | | 47.5 | 47.5 | | | 62 |
| ao2609P2500 | | | | 58 | 58 | | | 71 |
| ao2609P2550 | | | | 69 | 69 | | | 20 |
| ao2609P2600 | | | | 81.5 | 81.5 | | | 12 |
| ao2609P2650 | | | | 96 | 96 | | | 57 |
| ao2609P2700 | | | | 111.5 | 111.5 | | | 39 |
| ao2609P2750 | | | | 129 | 129 | | | 24 |
| ao2609P2800 | 100.5 | 106 | 100 | 106 | 148 | 7 | 1.457 | 67 |
| ao2609P2850 | | | | 168 | 168 | | | 14 |
| ao2609P2900 | | | | 191 | 191 | | | 42 |
| ao2609P2950 | | | | 214 | 214 | | | 13 |
| ao2609P3000 | | | | 239.5 | 239.5 | | | 17 |
| ao2609P3050 | | | | 266.5 | 266.5 | | | 12 |
| ao2609P3100 | | | | 295 | 295 | | | 15 |
| ao2609P3150 | | | | 324.5 | 324.5 | | | 11 |
| ao2609P3200 | | | | 356 | 356 | | | 5 |
| ao2609P3250 | | | | 388.5 | 388.5 | | | 2 |
| ao2609P3300 | | | | 422.5 | 422.5 | | | 2 |
| ao2609P3350 | | | | 457.5 | 457.5 | | | 1 |
| ao2609P3400 | | | | 494 | 494 | | | |
| ao2609P3450 | | | | 531.5 | 531.5 | | | |
| ao2609P3500 | | | | 570 | 570 | | | 1 |
| ao2609P3550 | | | | 609.5 | 609.5 | | | |
| ao2609P3600 | | | | 650 | 650 | | | |
| ao2609P3650 | | | | 691 | 691 | | | |
打印