上海期货交易所08月11日氧化铝期权收盘行情
发布时间：2026年08月11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 |
|---|
| ao2609C2250 | | | | 443 | 443 | | | |
| ao2609C2300 | | | | 393 | 393 | | | 17 |
| ao2609C2350 | | | | 343 | 343 | | | 10 |
| ao2609C2400 | | | | 293 | 293 | | | 7 |
| ao2609C2450 | 270 | 270 | 270 | 270 | 243.5 | 20 | 10.27 | 29 |
| ao2609C2500 | 189.5 | 227 | 177 | 217 | 194.5 | 71 | 29.539 | 213 |
| ao2609C2550 | 130.5 | 173 | 128.5 | 172.5 | 148.5 | 44 | 13.717 | 176 |
| ao2609C2600 | 101 | 130 | 82.5 | 127 | 106.5 | 502 | 99.733 | 457 |
| ao2609C2650 | 59 | 87 | 45 | 80 | 70.5 | 2,155 | 258.257 | 1,503 |
| ao2609C2700 | 37 | 52 | 23 | 46 | 43 | 17,803 | 1,205.952 | 6,429 |
| ao2609C2750 | 20 | 31 | 12.5 | 26.5 | 24 | 13,081 | 532.099 | 7,297 |
| ao2609C2800 | 13 | 20.5 | 8.5 | 18 | 12 | 23,692 | 647.373 | 14,585 |
| ao2609C2850 | 8 | 13.5 | 5 | 12 | 5 | 5,676 | 97.451 | 6,467 |
| ao2609C2900 | 6 | 10 | 4 | 9 | 2 | 4,698 | 66.932 | 6,681 |
| ao2609C2950 | 4.5 | 7.5 | 3.5 | 7.5 | 0.5 | 972 | 10.028 | 2,445 |
| ao2609C3000 | 3.5 | 6 | 2.5 | 5.5 | 0.5 | 6,513 | 54.668 | 16,062 |
| ao2609C3050 | 2.5 | 4.5 | 2 | 4.5 | 0.5 | 553 | 3.051 | 1,962 |
| ao2609C3100 | 2 | 4 | 1.5 | 4 | 0.5 | 601 | 3.432 | 2,893 |
| ao2609C3150 | 1.5 | 3 | 1 | 3 | 0.5 | 461 | 1.736 | 1,316 |
| ao2609C3200 | 1.5 | 2.5 | 1 | 2.5 | 0.5 | 496 | 1.958 | 3,393 |
| ao2609C3250 | 1 | 2 | 1 | 2 | 0.5 | 186 | 0.438 | 449 |
| ao2609C3300 | 1 | 1.5 | 1 | 1.5 | 0.5 | 267 | 0.695 | 721 |
| ao2609C3350 | 1 | 1 | 1 | 1 | 0.5 | 81 | 0.159 | 322 |
| ao2609C3400 | 1 | 1 | 1 | 1 | 0.5 | 136 | 0.267 | 639 |
| ao2609C3450 | 1 | 1 | 1 | 1 | 0.5 | 32 | 0.064 | 558 |
| ao2609C3500 | 1 | 2 | 0.5 | 0.5 | 0.5 | 367 | 0.911 | 3,130 |
| ao2609C3550 | | | | 0.5 | 0.5 | | | 264 |
| ao2609C3600 | 0.5 | 1 | 0.5 | 1 | 0.5 | 121 | 0.185 | 922 |
| ao2609C3650 | 1 | 1 | 0.5 | 0.5 | 0.5 | 694 | 1.055 | 8,483 |
| ao2609P2250 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 35 | 0.035 | 150 |
| ao2609P2300 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 67 | 0.067 | 1,507 |
| ao2609P2350 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 14 | 0.014 | 606 |
| ao2609P2400 | 1 | 1 | 0.5 | 0.5 | 0.5 | 12 | 0.018 | 1,942 |
| ao2609P2450 | 1.5 | 1.5 | 1 | 1 | 0.5 | 159 | 0.332 | 383 |
| ao2609P2500 | 2.5 | 2.5 | 1 | 1.5 | 1.5 | 557 | 2.053 | 2,099 |
| ao2609P2550 | 4 | 4.5 | 2 | 2 | 5.5 | 1,909 | 11.412 | 2,722 |
| ao2609P2600 | 8 | 9 | 4 | 4.5 | 13.5 | 7,268 | 100.383 | 6,602 |
| ao2609P2650 | 18 | 22 | 9 | 10 | 27.5 | 10,321 | 341.924 | 6,462 |
| ao2609P2700 | 42 | 50.5 | 24 | 25.5 | 50 | 4,830 | 368.991 | 3,325 |
| ao2609P2750 | 73 | 88.5 | 53.5 | 54 | 81 | 652 | 90.337 | 1,506 |
| ao2609P2800 | 120.5 | 135.5 | 93 | 94.5 | 118.5 | 147 | 32.938 | 3,062 |
| ao2609P2850 | 167 | 177 | 136 | 149.5 | 162 | 72 | 21.673 | 658 |
| ao2609P2900 | 215.5 | 224.5 | 184 | 200 | 209 | 131 | 50.417 | 813 |
| ao2609P2950 | | | | 257.5 | 257.5 | | | 169 |
| ao2609P3000 | | | | 307 | 307 | | | 670 |
| ao2609P3050 | | | | 357 | 357 | | | 80 |
| ao2609P3100 | | | | 407 | 407 | | | 69 |
| ao2609P3150 | | | | 457 | 457 | | | |
| ao2609P3200 | | | | 507 | 507 | | | 7 |
| ao2609P3250 | | | | 557 | 557 | | | 3 |
| ao2609P3300 | | | | 607 | 607 | | | 35 |
| ao2609P3350 | | | | 657 | 657 | | | 2 |
| ao2609P3400 | | | | 707 | 707 | | | 1 |
| ao2609P3450 | | | | 757 | 757 | | | 1 |
| ao2609P3500 | | | | 807 | 807 | | | 4 |
| ao2609P3550 | | | | 857 | 857 | | | |
| ao2609P3600 | | | | 907 | 907 | | | |
| ao2609P3650 | | | | 957 | 957 | | | 1 |
| ao2610C2250 | | | | 439 | 439 | | | |
| ao2610C2300 | | | | 389 | 389 | | | 2 |
| ao2610C2350 | | | | 339.5 | 339.5 | | | 1 |
| ao2610C2400 | | | | 291.5 | 291.5 | | | 1 |
| ao2610C2450 | 251.5 | 251.5 | 251.5 | 251.5 | 244.5 | 2 | 1.006 | 82 |
| ao2610C2500 | 195 | 233.5 | 175.5 | 219.5 | 200 | 167 | 65.428 | 170 |
| ao2610C2550 | 139.5 | 187.5 | 132.5 | 178.5 | 159 | 88 | 28.567 | 140 |
| ao2610C2600 | 103 | 144.5 | 98.5 | 138 | 122.5 | 84 | 21.427 | 311 |
| ao2610C2650 | 78 | 109.5 | 66.5 | 103 | 91 | 394 | 62.584 | 861 |
| ao2610C2700 | 58.5 | 78.5 | 44 | 75 | 65 | 1,379 | 155.086 | 1,739 |
| ao2610C2750 | 36 | 55.5 | 30 | 52.5 | 45 | 820 | 70.262 | 2,699 |
| ao2610C2800 | 24 | 39.5 | 21 | 38 | 29.5 | 2,871 | 160.392 | 7,311 |
| ao2610C2850 | 20.5 | 28.5 | 17 | 25.5 | 18.5 | 430 | 18.888 | 1,107 |
| ao2610C2900 | 17 | 22 | 13 | 20.5 | 11 | 503 | 17.2 | 498 |
| ao2610C2950 | 18 | 18 | 11.5 | 16 | 6.5 | 180 | 4.718 | 362 |
| ao2610C3000 | 11 | 14.5 | 9 | 13.5 | 3.5 | 818 | 17.984 | 1,289 |
| ao2610C3050 | 9.5 | 12.5 | 8 | 11.5 | 2 | 85 | 1.66 | 1,074 |
| ao2610C3100 | 7.5 | 9.5 | 7 | 9 | 1 | 60 | 0.888 | 159 |
| ao2610C3150 | 6.5 | 8.5 | 6 | 8.5 | 0.5 | 107 | 1.204 | 177 |
| ao2610C3200 | 5.5 | 8 | 5.5 | 7 | 0.5 | 73 | 0.816 | 168 |
| ao2610C3250 | 5.5 | 6.5 | 4.5 | 6 | 0.5 | 126 | 1.177 | 179 |
| ao2610C3300 | 5 | 5 | 4 | 5 | 0.5 | 200 | 1.77 | 252 |
| ao2610C3350 | 4 | 5 | 4 | 4.5 | 0.5 | 58 | 0.506 | 309 |
| ao2610C3400 | 3.5 | 4.5 | 3 | 4 | 0.5 | 263 | 1.838 | 1,100 |
| ao2610P2250 | 0.5 | 1 | 0.5 | 1 | 0.5 | 25 | 0.04 | 125 |
| ao2610P2300 | 1.5 | 1.5 | 1 | 1 | 0.5 | 34 | 0.083 | 519 |
| ao2610P2350 | 2 | 2 | 1.5 | 1.5 | 1 | 73 | 0.263 | 353 |
| ao2610P2400 | 3.5 | 3.5 | 2.5 | 2.5 | 2.5 | 335 | 1.808 | 283 |
| ao2610P2450 | 5 | 6 | 3.5 | 3.5 | 5.5 | 198 | 1.977 | 288 |
| ao2610P2500 | 9 | 9.5 | 5.5 | 6 | 11.5 | 365 | 6 | 903 |
| ao2610P2550 | 20.5 | 20.5 | 11 | 11 | 20 | 410 | 11.813 | 664 |
| ao2610P2600 | 27 | 30 | 17 | 19 | 33.5 | 881 | 45.061 | 1,491 |
| ao2610P2650 | 45 | 50 | 30 | 30 | 52 | 806 | 70.542 | 723 |
| ao2610P2700 | 73.5 | 77.5 | 50 | 50 | 76 | 296 | 36.737 | 519 |
| ao2610P2750 | 106.5 | 114.5 | 76.5 | 77.5 | 105.5 | 272 | 50.098 | 558 |
| ao2610P2800 | 149.5 | 155.5 | 109.5 | 111.5 | 140.5 | 323 | 82.436 | 627 |
| ao2610P2850 | 197.5 | 197.5 | 150.5 | 151.5 | 179.5 | 148 | 48.051 | 172 |
| ao2610P2900 | 241.5 | 244 | 192 | 203.5 | 222 | 92 | 39.265 | 164 |
| ao2610P2950 | | | | 267 | 267 | | | 21 |
| ao2610P3000 | | | | 314 | 314 | | | 3 |
| ao2610P3050 | | | | 362.5 | 362.5 | | | 4 |
| ao2610P3100 | | | | 411.5 | 411.5 | | | |
| ao2610P3150 | | | | 461 | 461 | | | 4 |
| ao2610P3200 | | | | 511 | 511 | | | 2 |
| ao2610P3250 | 574 | 574 | 574 | 574 | 561 | 2 | 2.296 | 160 |
| ao2610P3300 | | | | 611 | 611 | | | |
| ao2610P3350 | | | | 661 | 661 | | | |
| ao2610P3400 | | | | 711 | 711 | | | |
| ao2611C2300 | | | | 426 | 426 | | | |
| ao2611C2350 | | | | 381.5 | 381.5 | | | |
| ao2611C2400 | | | | 339 | 339 | | | |
| ao2611C2450 | | | | 298.5 | 298.5 | | | |
| ao2611C2500 | | | | 261 | 261 | | | |
| ao2611C2550 | | | | 225.5 | 225.5 | | | |
| ao2611C2600 | | | | 193.5 | 193.5 | | | 1 |
| ao2611C2650 | | | | 164.5 | 164.5 | | | 4 |
| ao2611C2700 | | | | 138 | 138 | | | 1 |
| ao2611C2750 | | | | 115 | 115 | | | 2 |
| ao2611C2800 | | | | 94.5 | 94.5 | | | 3 |
| ao2611C2850 | | | | 77 | 77 | | | 12 |
| ao2611C2900 | | | | 62.5 | 62.5 | | | 6 |
| ao2611C2950 | | | | 50 | 50 | | | 4 |
| ao2611C3000 | | | | 39.5 | 39.5 | | | 1 |
| ao2611C3050 | | | | 31 | 31 | | | |
| ao2611C3100 | | | | 24 | 24 | | | 2 |
| ao2611C3150 | | | | 18.5 | 18.5 | | | 2 |
| ao2611C3200 | | | | 14 | 14 | | | 4 |
| ao2611C3250 | 10 | 10 | 10 | 10 | 10.5 | 1 | 0.02 | 4 |
| ao2611C3300 | 9 | 9 | 9 | 9 | 8 | 1 | 0.018 | 5 |
| ao2611P2300 | | | | 11.5 | 11.5 | | | |
| ao2611P2350 | | | | 17 | 17 | | | 4 |
| ao2611P2400 | | | | 24.5 | 24.5 | | | 3 |
| ao2611P2450 | | | | 34 | 34 | | | 2 |
| ao2611P2500 | | | | 46.5 | 46.5 | | | 3 |
| ao2611P2550 | | | | 61 | 61 | | | 5 |
| ao2611P2600 | | | | 79 | 79 | | | 7 |
| ao2611P2650 | | | | 99.5 | 99.5 | | | 2 |
| ao2611P2700 | | | | 123 | 123 | | | 3 |
| ao2611P2750 | | | | 150 | 150 | | | 2 |
| ao2611P2800 | | | | 179.5 | 179.5 | | | 3 |
| ao2611P2850 | | | | 212 | 212 | | | |
| ao2611P2900 | | | | 247 | 247 | | | 1 |
| ao2611P2950 | | | | 284.5 | 284.5 | | | |
| ao2611P3000 | | | | 324 | 324 | | | |
| ao2611P3050 | | | | 365.5 | 365.5 | | | |
| ao2611P3100 | | | | 408.5 | 408.5 | | | |
| ao2611P3150 | | | | 452.5 | 452.5 | | | |
| ao2611P3200 | | | | 498 | 498 | | | |
| ao2611P3250 | | | | 544.5 | 544.5 | | | |
| ao2611P3300 | | | | 592 | 592 | | | |
| ao2612C2300 | | | | 425 | 425 | | | |
| ao2612C2350 | | | | 376.5 | 376.5 | | | |
| ao2612C2400 | | | | 329.5 | 329.5 | | | |
| ao2612C2450 | | | | 284.5 | 284.5 | | | |
| ao2612C2500 | | | | 241.5 | 241.5 | | | 2 |
| ao2612C2550 | | | | 202 | 202 | | | 4 |
| ao2612C2600 | | | | 165.5 | 165.5 | | | 3 |
| ao2612C2650 | | | | 133 | 133 | | | 2 |
| ao2612C2700 | 105 | 105 | 105 | 105 | 104.5 | 1 | 0.21 | 2 |
| ao2612C2750 | | | | 80.5 | 80.5 | | | |
| ao2612C2800 | | | | 61 | 61 | | | |
| ao2612C2850 | | | | 45 | 45 | | | |
| ao2612C2900 | | | | 32.5 | 32.5 | | | |
| ao2612C2950 | | | | 23 | 23 | | | |
| ao2612C3000 | | | | 15.5 | 15.5 | | | |
| ao2612C3050 | | | | 10.5 | 10.5 | | | |
| ao2612C3100 | | | | 7 | 7 | | | |
| ao2612C3150 | | | | 4.5 | 4.5 | | | |
| ao2612P2300 | | | | 1.5 | 1.5 | | | 1 |
| ao2612P2350 | | | | 3.5 | 3.5 | | | 1 |
| ao2612P2400 | | | | 6.5 | 6.5 | | | 2 |
| ao2612P2450 | | | | 11.5 | 11.5 | | | 1 |
| ao2612P2500 | | | | 18.5 | 18.5 | | | 1 |
| ao2612P2550 | | | | 28.5 | 28.5 | | | 2 |
| ao2612P2600 | | | | 42 | 42 | | | 2 |
| ao2612P2650 | | | | 59 | 59 | | | |
| ao2612P2700 | | | | 81 | 81 | | | 2 |
| ao2612P2750 | | | | 106.5 | 106.5 | | | |
| ao2612P2800 | | | | 136.5 | 136.5 | | | |
| ao2612P2850 | | | | 170.5 | 170.5 | | | |
| ao2612P2900 | | | | 208 | 208 | | | |
| ao2612P2950 | | | | 248 | 248 | | | |
| ao2612P3000 | | | | 291 | 291 | | | |
| ao2612P3050 | | | | 335.5 | 335.5 | | | |
| ao2612P3100 | | | | 382 | 382 | | | |
| ao2612P3150 | | | | 429.5 | 429.5 | | | |
| ao2701C2300 | | | | 459 | 459 | | | |
| ao2701C2350 | | | | 414 | 414 | | | 1 |
| ao2701C2400 | | | | 371 | 371 | | | 2 |
| ao2701C2450 | | | | 330 | 330 | | | 19 |
| ao2701C2500 | | | | 291 | 291 | | | 1 |
| ao2701C2550 | | | | 254.5 | 254.5 | | | 1 |
| ao2701C2600 | | | | 220.5 | 220.5 | | | 2 |
| ao2701C2650 | 152 | 152 | 152 | 152 | 189.5 | 1 | 0.304 | 2 |
| ao2701C2700 | 183 | 183 | 137.5 | 137.5 | 161.5 | 2 | 0.641 | 7 |
| ao2701C2750 | | | | 136 | 136 | | | 7 |
| ao2701C2800 | 99.5 | 123.5 | 95.5 | 123.5 | 114 | 7 | 1.472 | 34 |
| ao2701C2850 | | | | 94.5 | 94.5 | | | 9 |
| ao2701C2900 | | | | 77.5 | 77.5 | | | 25 |
| ao2701C2950 | | | | 63.5 | 63.5 | | | 38 |
| ao2701C3000 | 57 | 59.5 | 56 | 59.5 | 51 | 4 | 0.464 | 176 |
| ao2701C3050 | | | | 41 | 41 | | | 12 |
| ao2701C3100 | | | | 32.5 | 32.5 | | | 17 |
| ao2701C3150 | | | | 25.5 | 25.5 | | | 13 |
| ao2701C3200 | | | | 20 | 20 | | | 24 |
| ao2701C3250 | | | | 15.5 | 15.5 | | | 57 |
| ao2701C3300 | | | | 12 | 12 | | | 44 |
| ao2701C3350 | | | | 9 | 9 | | | 50 |
| ao2701C3400 | | | | 6.5 | 6.5 | | | 45 |
| ao2701C3450 | | | | 5 | 5 | | | 57 |
| ao2701C3500 | 20 | 22.5 | 18.5 | 22.5 | 3.5 | 6 | 0.248 | 148 |
| ao2701P2300 | | | | 10.5 | 10.5 | | | 2 |
| ao2701P2350 | | | | 15.5 | 15.5 | | | 3 |
| ao2701P2400 | | | | 22.5 | 22.5 | | | 7 |
| ao2701P2450 | | | | 31 | 31 | | | 6 |
| ao2701P2500 | | | | 42 | 42 | | | 45 |
| ao2701P2550 | | | | 55 | 55 | | | 9 |
| ao2701P2600 | 35 | 52 | 35 | 52 | 71 | 3 | 0.264 | 11 |
| ao2701P2650 | | | | 90 | 90 | | | 13 |
| ao2701P2700 | 95 | 106 | 92.5 | 92.5 | 111.5 | 4 | 0.777 | 15 |
| ao2701P2750 | 115 | 116 | 115 | 116 | 136 | 2 | 0.462 | 22 |
| ao2701P2800 | 150 | 150 | 144.5 | 144.5 | 164 | 3 | 0.887 | 8 |
| ao2701P2850 | | | | 194 | 194 | | | 9 |
| ao2701P2900 | | | | 227 | 227 | | | 7 |
| ao2701P2950 | | | | 262.5 | 262.5 | | | 5 |
| ao2701P3000 | | | | 300 | 300 | | | 1 |
| ao2701P3050 | | | | 340 | 340 | | | 1 |
| ao2701P3100 | | | | 381.5 | 381.5 | | | 1 |
| ao2701P3150 | | | | 424 | 424 | | | 1 |
| ao2701P3200 | | | | 468.5 | 468.5 | | | 1 |
| ao2701P3250 | | | | 514 | 514 | | | |
| ao2701P3300 | | | | 560 | 560 | | | |
| ao2701P3350 | | | | 607 | 607 | | | 1 |
| ao2701P3400 | | | | 655 | 655 | | | 2 |
| ao2701P3450 | | | | 703.5 | 703.5 | | | 1 |
| ao2701P3500 | | | | 752 | 752 | | | |
打印