中国金融期货交易所04月28日HO期权收盘行情
发布时间：2026年04月28日 15:30
| 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 |
|---|
| HO2605-C-2500 | 454.8 | 454.8 | 440.4 | 440.4 | 445 | 5 | 224,540 | 29 |
| HO2605-C-2550 | | | | 389.6 | 394.4 | | | 12 |
| HO2605-C-2600 | 350.4 | 356.2 | 350.4 | 356.2 | 344.4 | 17 | 585,760 | 20 |
| HO2605-C-2650 | 300.4 | 308.6 | 292 | 293.8 | 295.4 | 37 | 1,092,000 | 51 |
| HO2605-C-2700 | 251.6 | 261 | 243.4 | 248 | 246.8 | 105 | 2,599,060 | 292 |
| HO2605-C-2750 | 192 | 208.2 | 191 | 193.4 | 197.4 | 73 | 1,437,500 | 214 |
| HO2605-C-2800 | 144.2 | 163 | 144 | 148.6 | 148.6 | 317 | 4,834,440 | 393 |
| HO2605-C-2850 | 97.8 | 116.4 | 97.8 | 103.8 | 103.8 | 640 | 6,858,500 | 1,421 |
| HO2605-C-2900 | 56.4 | 73 | 55.2 | 61.4 | 61.4 | 2,422 | 15,703,580 | 1,776 |
| HO2605-C-2950 | 26 | 38.2 | 23.2 | 30 | 30 | 4,237 | 13,750,120 | 2,858 |
| HO2605-C-3000 | 12 | 16.8 | 11 | 12.2 | 12.2 | 2,462 | 3,367,360 | 3,667 |
| HO2605-C-3050 | 5.2 | 7.4 | 4.4 | 5 | 5 | 1,390 | 831,800 | 2,676 |
| HO2605-C-3100 | 3.2 | 3.8 | 2.6 | 2.8 | 2.8 | 344 | 106,600 | 1,451 |
| HO2605-C-3150 | 2 | 2.6 | 1.6 | 1.8 | 1.8 | 274 | 57,840 | 654 |
| HO2605-C-3200 | 1.6 | 1.8 | 1.4 | 1.4 | 1.4 | 154 | 24,920 | 861 |
| HO2605-C-3250 | 1.4 | 1.4 | 1.2 | 1.2 | 1.2 | 53 | 6,480 | 471 |
| HO2605-C-3300 | 1 | 1 | 0.8 | 1 | 1 | 25 | 2,060 | 354 |
| HO2605-C-3350 | 1.2 | 1.2 | 1 | 1 | 0.8 | 39 | 3,960 | 424 |
| HO2605-C-3400 | 0.8 | 1 | 0.6 | 0.8 | 0.6 | 100 | 8,380 | 637 |
| HO2605-P-2500 | 0.6 | 0.8 | 0.6 | 0.6 | 0.6 | 20 | 1,240 | 518 |
| HO2605-P-2550 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 11 | 700 | 135 |
| HO2605-P-2600 | 0.8 | 1 | 0.8 | 0.8 | 0.8 | 89 | 7,360 | 322 |
| HO2605-P-2650 | 1.2 | 1.2 | 1 | 1 | 0.8 | 128 | 14,240 | 226 |
| HO2605-P-2700 | 1.8 | 1.8 | 1.2 | 1.4 | 1.4 | 572 | 84,400 | 1,165 |
| HO2605-P-2750 | 2.4 | 3.8 | 1.6 | 2.2 | 2.2 | 184 | 42,780 | 745 |
| HO2605-P-2800 | 4.8 | 4.8 | 3.4 | 4 | 4 | 410 | 163,240 | 1,443 |
| HO2605-P-2850 | 10 | 10 | 6.6 | 7.8 | 7.8 | 632 | 488,500 | 1,566 |
| HO2605-P-2900 | 20 | 20 | 13 | 15.6 | 15.8 | 1,347 | 2,114,820 | 2,119 |
| HO2605-P-2950 | 38.4 | 38.6 | 27.8 | 34.2 | 33.6 | 2,246 | 7,294,860 | 1,613 |
| HO2605-P-3000 | 72.8 | 72.8 | 56.8 | 66.2 | 66.2 | 555 | 3,546,420 | 785 |
| HO2605-P-3050 | 114.6 | 114.6 | 97 | 110 | 111 | 174 | 1,856,840 | 471 |
| HO2605-P-3100 | 162 | 162.4 | 145.8 | 157.2 | 157.2 | 101 | 1,580,720 | 224 |
| HO2605-P-3150 | 201.6 | 211.4 | 196.6 | 204.6 | 206.2 | 45 | 929,300 | 169 |
| HO2605-P-3200 | 251.6 | 256.8 | 243 | 254.4 | 256.6 | 100 | 2,532,760 | 155 |
| HO2605-P-3250 | 305.6 | 307.8 | 297.8 | 307.8 | 306.4 | 22 | 677,100 | 38 |
| HO2605-P-3300 | 350.2 | 350.2 | 349 | 349 | 356.4 | 9 | 319,320 | 42 |
| HO2605-P-3350 | 395 | 395 | 395 | 395 | 406.6 | 4 | 158,000 | 79 |
| HO2605-P-3400 | 451.2 | 451.2 | 451.2 | 451.2 | 456.8 | 1 | 45,120 | 76 |
| HO2606-C-2400 | 531.8 | 535.2 | 528.2 | 532.2 | 531.4 | 39 | 2,066,900 | 60 |
| HO2606-C-2450 | 482.2 | 489.2 | 479.8 | 483.2 | 481.6 | 11 | 531,960 | 35 |
| HO2606-C-2500 | 434.2 | 444 | 429.8 | 432.4 | 433 | 28 | 1,208,900 | 110 |
| HO2606-C-2550 | 385.4 | 387.8 | 380.8 | 382.8 | 384.2 | 21 | 801,500 | 16 |
| HO2606-C-2600 | 334.6 | 344.4 | 334.6 | 336.8 | 335.6 | 17 | 574,920 | 75 |
| HO2606-C-2650 | 289.6 | 293.2 | 284.6 | 285.4 | 287.6 | 21 | 602,680 | 30 |
| HO2606-C-2700 | 242.4 | 256 | 237 | 242.2 | 241.2 | 11 | 268,080 | 127 |
| HO2606-C-2750 | 200.8 | 206.8 | 193.6 | 193.6 | 196.8 | 37 | 737,880 | 82 |
| HO2606-C-2800 | 157.4 | 165.6 | 150.6 | 150.6 | 155 | 77 | 1,206,360 | 500 |
| HO2606-C-2850 | 115.4 | 128 | 112.8 | 117 | 117 | 40 | 479,260 | 188 |
| HO2606-C-2900 | 84.2 | 93 | 81 | 83.4 | 84.4 | 345 | 3,036,540 | 924 |
| HO2606-C-2950 | 60.6 | 66 | 55.4 | 59 | 59 | 227 | 1,382,100 | 566 |
| HO2606-C-3000 | 41.6 | 45.6 | 37.4 | 39.8 | 39.8 | 671 | 2,771,280 | 2,334 |
| HO2606-C-3050 | 26.2 | 30.2 | 25.4 | 25.4 | 26.2 | 178 | 495,560 | 333 |
| HO2606-C-3100 | 20 | 20.2 | 16 | 17.6 | 17.6 | 240 | 435,440 | 2,003 |
| HO2606-C-3150 | 13.8 | 13.8 | 11.6 | 12.2 | 11.8 | 34 | 46,040 | 186 |
| HO2606-C-3200 | 10 | 10.8 | 8.2 | 8.8 | 8.6 | 82 | 76,940 | 744 |
| HO2606-C-3250 | 7.6 | 7.8 | 6.4 | 6.4 | 6.4 | 73 | 53,020 | 178 |
| HO2606-C-3300 | 6 | 6.4 | 4.6 | 5.2 | 5 | 79 | 43,280 | 1,206 |
| HO2606-C-3400 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 1 | 340 | 942 |
| HO2606-C-3500 | 3.8 | 4 | 3.2 | 3.2 | 3 | 125 | 43,260 | 2,166 |
| HO2606-P-2400 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 14 | 2,520 | 742 |
| HO2606-P-2450 | | | | 2.6 | 2 | | | 119 |
| HO2606-P-2500 | 2.8 | 2.8 | 2.6 | 2.8 | 2.8 | 10 | 2,760 | 270 |
| HO2606-P-2550 | 3.4 | 3.4 | 3.2 | 3.2 | 3.2 | 2 | 660 | 151 |
| HO2606-P-2600 | 4.8 | 4.8 | 4.4 | 4.6 | 4.4 | 13 | 6,020 | 495 |
| HO2606-P-2650 | 6.4 | 7 | 6.4 | 7 | 6.6 | 14 | 9,320 | 242 |
| HO2606-P-2700 | 11.6 | 11.6 | 9.6 | 10 | 10 | 81 | 83,040 | 672 |
| HO2606-P-2750 | 17.2 | 17.2 | 14.6 | 14.8 | 15.4 | 99 | 148,100 | 338 |
| HO2606-P-2800 | 23.8 | 24.6 | 20.8 | 22.8 | 22.6 | 63 | 143,040 | 490 |
| HO2606-P-2850 | 36.6 | 37.2 | 31.6 | 36.2 | 34.6 | 113 | 398,180 | 207 |
| HO2606-P-2900 | 54.6 | 55.2 | 47.2 | 52.8 | 52.8 | 225 | 1,146,540 | 997 |
| HO2606-P-2950 | 79.6 | 79.6 | 69.2 | 75.8 | 75.8 | 176 | 1,313,200 | 261 |
| HO2606-P-3000 | 105.2 | 108 | 100 | 105.6 | 107.2 | 82 | 856,200 | 865 |
| HO2606-P-3050 | 143.6 | 144.2 | 143.6 | 144.2 | 144.8 | 8 | 115,620 | 135 |
| HO2606-P-3100 | 187.4 | 187.8 | 174.4 | 187.8 | 186.2 | 83 | 1,509,000 | 880 |
| HO2606-P-3150 | 233 | 233 | 230 | 230 | 229.8 | 4 | 92,300 | 69 |
| HO2606-P-3200 | 274 | 274.8 | 263.6 | 269.6 | 277.2 | 25 | 682,800 | 341 |
| HO2606-P-3250 | 329 | 329 | 329 | 329 | 323.8 | 9 | 296,940 | 20 |
| HO2606-P-3300 | 359.6 | 376.2 | 359.6 | 372.8 | 372.4 | 16 | 594,600 | 281 |
| HO2606-P-3400 | 467.8 | 470.8 | 457 | 470.8 | 470.4 | 16 | 754,000 | 141 |
| HO2606-P-3500 | 555.8 | 572.2 | 554.8 | 568.2 | 573.2 | 26 | 1,488,400 | 176 |
| HO2607-C-2600 | | | | 295.4 | 325.2 | | | 1 |
| HO2607-C-2650 | | | | 257.2 | 280 | | | 4 |
| HO2607-C-2700 | | | | 218.4 | 236.2 | | | 5 |
| HO2607-C-2750 | | | | 181.8 | 195.6 | | | 3 |
| HO2607-C-2800 | 165 | 173.8 | 165 | 173.8 | 158.8 | 3 | 49,940 | 8 |
| HO2607-C-2850 | 133.2 | 139 | 130.6 | 130.6 | 128.2 | 7 | 93,500 | 11 |
| HO2607-C-2900 | 103 | 104.2 | 98 | 99.2 | 98.6 | 10 | 101,080 | 82 |
| HO2607-C-2950 | 81 | 88.4 | 74.8 | 74.8 | 75.4 | 121 | 1,031,980 | 166 |
| HO2607-C-3000 | 63.8 | 66.4 | 57.8 | 57.8 | 57.4 | 14 | 86,680 | 63 |
| HO2607-C-3050 | 49 | 51 | 43.6 | 43.6 | 43.2 | 38 | 182,460 | 247 |
| HO2607-C-3100 | 36.6 | 38.4 | 33 | 33 | 32.4 | 55 | 204,820 | 176 |
| HO2607-C-3150 | 28.8 | 28.8 | 27.8 | 27.8 | 25.4 | 3 | 8,360 | 9 |
| HO2607-C-3200 | 22.6 | 23 | 19.8 | 20 | 19.6 | 16 | 33,920 | 57 |
| HO2607-C-3250 | 17.4 | 17.4 | 15.4 | 15.4 | 15.2 | 9 | 14,460 | 52 |
| HO2607-P-2600 | 13.2 | 13.6 | 10.4 | 10.4 | 10.4 | 38 | 47,720 | 48 |
| HO2607-P-2650 | 18.4 | 18.4 | 18.4 | 18.4 | 14.8 | 4 | 7,680 | 14 |
| HO2607-P-2700 | 25 | 25 | 23.6 | 24.4 | 21.2 | 4 | 9,740 | 27 |
| HO2607-P-2750 | 34.8 | 34.8 | 33.2 | 34 | 31.6 | 10 | 34,440 | 21 |
| HO2607-P-2800 | 49.4 | 49.4 | 45 | 45 | 43.4 | 19 | 92,200 | 25 |
| HO2607-P-2850 | 65 | 65 | 63.2 | 63.2 | 60.4 | 2 | 12,820 | 19 |
| HO2607-P-2900 | 87.4 | 87.4 | 80.6 | 80.6 | 82 | 15 | 128,020 | 82 |
| HO2607-P-2950 | 113.4 | 113.4 | 111.4 | 111.4 | 110.2 | 4 | 45,100 | 45 |
| HO2607-P-3000 | 144 | 144 | 135.4 | 142.2 | 142.6 | 11 | 156,980 | 24 |
| HO2607-P-3050 | 180.2 | 180.2 | 170.4 | 170.4 | 176.6 | 2 | 35,060 | 10 |
| HO2607-P-3100 | 215.6 | 215.6 | 215.6 | 215.6 | 215.8 | 1 | 21,560 | 11 |
| HO2607-P-3150 | 255.8 | 256.2 | 254 | 254 | 257.2 | 4 | 102,060 | 1 |
| HO2607-P-3200 | 295.4 | 302.4 | 295.4 | 302.4 | 302.4 | 12 | 359,720 | 48 |
| HO2607-P-3250 | | | | 372.8 | 346.6 | | | 33 |
| HO2609-C-2500 | 419.4 | 419.4 | 404 | 408.6 | 408.6 | 8 | 328,020 | 129 |
| HO2609-C-2600 | 330.2 | 330.6 | 322.6 | 328 | 323.2 | 9 | 294,800 | 369 |
| HO2609-C-2700 | 247 | 247 | 245 | 245 | 243.6 | 3 | 73,780 | 288 |
| HO2609-C-2800 | 180.8 | 188 | 176.2 | 176.2 | 180.6 | 19 | 347,020 | 582 |
| HO2609-C-2900 | 135.4 | 139 | 126 | 126 | 128 | 31 | 411,180 | 892 |
| HO2609-C-3000 | 90 | 100.2 | 90 | 91.6 | 89.6 | 203 | 1,937,500 | 1,024 |
| HO2609-C-3100 | 65.8 | 68.6 | 63.6 | 63.6 | 63.2 | 31 | 209,240 | 594 |
| HO2609-C-3200 | 44 | 49.6 | 44 | 45 | 44.2 | 20 | 92,540 | 984 |
| HO2609-C-3300 | 33.8 | 36.8 | 33 | 33 | 31.6 | 13 | 43,540 | 439 |
| HO2609-C-3400 | 27.6 | 27.8 | 25 | 25 | 23.6 | 8 | 21,620 | 1,248 |
| HO2609-C-3500 | 20.4 | 21.4 | 18.6 | 19 | 19 | 46 | 90,860 | 946 |
| HO2609-P-2500 | 19 | 19 | 17.4 | 17.4 | 17 | 4 | 7,160 | 743 |
| HO2609-P-2600 | 31.6 | 31.6 | 30 | 30 | 30.6 | 9 | 27,480 | 894 |
| HO2609-P-2700 | 54.6 | 54.6 | 49 | 51.2 | 51.8 | 60 | 316,900 | 628 |
| HO2609-P-2800 | 83.8 | 87.8 | 81.2 | 86.8 | 85.8 | 19 | 162,280 | 335 |
| HO2609-P-2900 | 137.4 | 137.4 | 127.2 | 135.4 | 133.2 | 17 | 226,680 | 389 |
| HO2609-P-3000 | 197.6 | 199.2 | 194.8 | 194.8 | 194 | 4 | 79,080 | 290 |
| HO2609-P-3100 | 257.4 | 262.8 | 257.4 | 262.8 | 267 | 2 | 52,020 | 202 |
| HO2609-P-3200 | 350.2 | 350.2 | 344.6 | 344.6 | 346.6 | 2 | 69,480 | 218 |
| HO2609-P-3300 | 432.8 | 432.8 | 431.8 | 432 | 433.8 | 4 | 172,920 | 194 |
| HO2609-P-3400 | 524.2 | 529 | 522.6 | 523 | 525 | 7 | 367,660 | 263 |
| HO2609-P-3500 | 617.4 | 624.2 | 616.6 | 624.2 | 617.8 | 3 | 185,820 | 298 |
| HO2612-C-2500 | | | | 396.2 | 410.6 | | | 43 |
| HO2612-C-2600 | 333.4 | 333.4 | 333.4 | 333.4 | 332.4 | 2 | 66,560 | 39 |
| HO2612-C-2700 | | | | 279.4 | 265 | | | 102 |
| HO2612-C-2800 | | | | 207.8 | 208 | | | 293 |
| HO2612-C-2900 | 169.4 | 170.4 | 165.6 | 166 | 160.4 | 16 | 269,760 | 549 |
| HO2612-C-3000 | 133.8 | 139.8 | 128.2 | 128.2 | 126.2 | 17 | 229,300 | 2,246 |
| HO2612-C-3100 | 103.4 | 110.8 | 100.8 | 101.2 | 101.2 | 143 | 1,519,240 | 1,561 |
| HO2612-C-3200 | 81.8 | 82.4 | 81.8 | 82.4 | 79.6 | 2 | 16,420 | 403 |
| HO2612-C-3300 | 66.6 | 68 | 61.8 | 62 | 63.4 | 16 | 102,180 | 420 |
| HO2612-C-3400 | 51.8 | 53.8 | 50 | 51.6 | 51 | 13 | 67,360 | 262 |
| HO2612-C-3500 | 43.6 | 45.4 | 40.4 | 40.4 | 41.2 | 30 | 126,600 | 493 |
| HO2612-P-2500 | 27.8 | 27.8 | 27.4 | 27.4 | 27.6 | 15 | 41,480 | 656 |
| HO2612-P-2600 | 48.2 | 49.2 | 46 | 46 | 46 | 14 | 66,880 | 387 |
| HO2612-P-2700 | 78 | 80 | 75.2 | 80 | 78 | 11 | 84,900 | 696 |
| HO2612-P-2800 | 120.4 | 120.4 | 114.2 | 120 | 117.2 | 13 | 155,440 | 400 |
| HO2612-P-2900 | 172.8 | 172.8 | 168.2 | 168.2 | 171.2 | 12 | 203,300 | 754 |
| HO2612-P-3000 | 235.6 | 239.6 | 229.4 | 239.6 | 235.6 | 20 | 469,840 | 373 |
| HO2612-P-3100 | 310.6 | 312.2 | 310 | 312 | 305.2 | 11 | 342,560 | 395 |
| HO2612-P-3200 | 382.2 | 382.2 | 382.2 | 382.2 | 386.2 | 2 | 76,440 | 262 |
| HO2612-P-3300 | | | | 470.8 | 468.8 | | | 159 |
| HO2612-P-3400 | 552.6 | 557.8 | 552.6 | 557 | 554.6 | 4 | 222,520 | 119 |
| HO2612-P-3500 | 641.2 | 648.2 | 641.2 | 648.2 | 643.4 | 9 | 580,280 | 94 |
| HO2703-C-2500 | 446.8 | 446.8 | 429.6 | 429.8 | 426.8 | 3 | 130,620 | 74 |
| HO2703-C-2600 | | | | 366.6 | 349.6 | | | 70 |
| HO2703-C-2700 | 307.8 | 307.8 | 307.8 | 307.8 | 284.8 | 1 | 30,780 | 34 |
| HO2703-C-2800 | 243.2 | 243.2 | 232 | 232 | 233 | 3 | 70,820 | 38 |
| HO2703-C-2900 | 197.8 | 199.8 | 197.8 | 198.4 | 183.8 | 16 | 317,800 | 64 |
| HO2703-C-3000 | 154.4 | 162 | 154.4 | 162 | 149.2 | 2 | 31,640 | 24 |
| HO2703-C-3100 | 133 | 140.4 | 115.8 | 120.4 | 120.4 | 450 | 5,716,920 | 103 |
| HO2703-C-3200 | 110.6 | 110.6 | 103.2 | 103.2 | 96.6 | 2 | 21,380 | 59 |
| HO2703-C-3300 | 94 | 94.8 | 80.4 | 80.4 | 80.2 | 27 | 237,080 | 19 |
| HO2703-P-2500 | 41.2 | 43 | 39.6 | 42 | 42 | 116 | 479,860 | 276 |
| HO2703-P-2600 | 65 | 65 | 63 | 64.6 | 63 | 24 | 156,060 | 240 |
| HO2703-P-2700 | 98.2 | 98.4 | 96.8 | 96.8 | 95.8 | 21 | 205,420 | 93 |
| HO2703-P-2800 | 143 | 145.6 | 141 | 141 | 140.8 | 8 | 114,900 | 74 |
| HO2703-P-2900 | 194.8 | 198.8 | 193.6 | 194 | 193 | 23 | 453,960 | 74 |
| HO2703-P-3000 | 252.4 | 252.4 | 251.2 | 251.2 | 252.4 | 2 | 50,360 | 20 |
| HO2703-P-3100 | | | | 315.4 | 320.8 | | | 40 |
| HO2703-P-3200 | 396.8 | 414.8 | 396.8 | 414.8 | 397.4 | 2 | 81,160 | 24 |
| HO2703-P-3300 | | | | 475.2 | 478 | | | 5 |
打印