郑州商品交易所03月23日PTA期权收盘行情
发布时间:2026年03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
TA26052,936.521
TA26052,886.51
TA26052,836.51
TA26052,620.02,716.02,610.02,716.02,787.067.9823
TA26052,737.012
TA26052,687.051
TA26052,637.533
TA26052,587.531
TA26052,537.575
TA26052,710.02,745.02,710.02,745.02,488.022.73291
TA26052,438.0382
TA26052,388.5573
TA26052,338.5458
TA26052,289.0513
TA26052,239.0426
TA26051,965.01,965.01,965.01,965.02,189.5109.83578
TA26052,139.51,015
TA26052,090.0962
TA26052,040.51,080
TA26051,668.52,287.01,668.52,287.01,991.01412.771,926
TA26052,099.52,099.52,099.52,099.51,892.511.052,958
TA26051,644.51,644.51,644.51,644.51,794.054.113,949
TA26051,748.01,748.01,748.01,748.01,696.010.875,192
TA26051,578.01,864.01,566.51,760.01,599.5452399.649,271
TA26051,220.01,775.01,220.01,762.01,504.0300239.944,706
TA26051,198.01,685.01,197.51,600.01,411.012695.273,514
TA26051,110.01,521.51,108.51,521.51,319.54226.693,918
TA26051,007.01,444.01,007.01,399.51,231.0458283.954,909
TA2605945.51,300.0937.51,300.01,146.015697.561,761
TA2605750.51,320.0750.51,249.01,063.0768355.914,555
TA2605750.01,000.0750.01,000.0986.58534.731,199
TA2605737.01,124.0703.01,104.0912.5598270.261,030
TA2605680.51,050.0642.5986.5843.5366156.461,114
TA2605558.5997.0558.5929.5778.5483178.762,206
TA2605459.5960.0390.0859.5717.51,843628.5714,976
TA2605435.0892.0435.0797.5661.52,441796.284,238
TA2605410.0835.0400.0750.0609.03,205864.711,532
TA2605362.5781.5357.0668.0560.59,2672,327.942,193
TA2605331.0725.0330.5621.5516.510,0992,362.861,748
TA2605300.0683.0295.0575.0473.524,4255,557.284,711
TA2605274.0631.0273.0532.0437.58,8181,878.222,368
TA2605258.0589.0258.0506.5401.57,3631,558.272,991
TA2605230.5550.0212.5453.5370.056,97710,545.8511,042
TA2605176.0510.5176.0436.0341.57,7131,211.762,335
TA2605191.5478.0191.5404.0312.55,153827.912,779
TA2605178.0442.5155.5360.0289.021,1203,220.598,039
TA2605158.5411.5158.5336.0267.01,833267.19757
TA2605136.0386.5136.0308.0245.01,804254.11,028
TA2605132.5356.0132.5291.5226.51,671200.851,362
TA2605122.0335.0108.0265.0209.59,0501,044.185,545
TA2605118.0308.5118.0248.5193.0989105.491,282
TA260593.5291.093.5245.0177.01,185112.381,265
TA260596.0270.596.0211.5165.01,370116.171,426
TA2605101.0251.086.5199.5153.01,15989.981,429
TA260590.0234.572.5180.0141.056,6394,062.3224,941
TA26055.05.03.04.54.03,7616.8113,055
TA26054.55.04.04.54.5210.051,146
TA26053.54.53.04.54.530.01697
TA26054.05.54.04.54.5110.03507
TA26053.03.03.03.05.02804
TA26055.06.04.54.55.0110.03684
TA26054.55.54.55.05.060.01508
TA26057.57.54.56.05.080.021,776
TA26056.06.06.06.05.511,209
TA26055.51,091
TA26057.010.02.52.56.0370.082,443
TA26053.57.03.06.06.0200.053,092
TA26054.56.52.56.56.52540.444,325
TA26055.07.53.06.56.52840.615,702
TA26057.01,758
TA26054.08.04.04.57.02260.744,273
TA26055.57.04.07.07.51250.363,933
TA26057.58.07.07.57.51150.434,572
TA26057.59.07.58.08.0430.166,666
TA260514.514.57.510.08.517,72981.0636,821
TA260514.014.07.012.010.01,6679.227,958
TA260517.017.011.013.511.57935.077,833
TA260520.020.011.514.513.51,0917.656,735
TA260524.526.013.519.517.05,30543.313,619
TA260530.032.020.024.021.54,45452.2611,612
TA260539.040.024.029.028.53,49150.894,668
TA260550.552.030.037.037.01,99938.143,858
TA260570.070.039.045.548.53,26978.455,690
TA260585.088.549.061.063.02,95990.922,950
TA2605108.0116.065.075.580.535,6001,456.7218,773
TA2605143.5144.079.093.5103.53,527177.971,901
TA2605174.0181.599.0117.5129.54,406292.151,975
TA2605195.0224.0128.0145.5160.55,949484.82,830
TA2605259.5265.0157.0177.5195.04,434433.832,676
TA2605304.0323.5184.0212.5234.514,0701,672.766,819
TA2605400.0400.0230.0249.0278.04,989719.373,001
TA2605423.0430.0260.0294.5325.54,401715.692,136
TA2605484.5489.5300.0330.0376.54,424827.982,002
TA2605565.0565.0350.0380.0432.53,137638.152,193
TA2605626.0626.0409.5442.0489.53,531807.523,416
TA2605683.0683.0466.0498.5553.51,674437.471,876
TA2605743.0753.0522.5558.5617.02,052574.431,753
TA2605581.5593.5581.5586.0685.56018.3547
TA2605946.0946.0650.0674.0756.5257105.12507
TA2605756.0822.0756.0775.0828.012448.57391
TA2605904.518
TA26051,001.51,001.5910.0934.0982.0880406.77658
TA2605998.01,032.5915.0936.51,059.5221106.53116
TA26051,103.51,103.51,010.01,043.01,141.0929481.43650
TA26051,224.522
TA26051,307.515
TA26051,391.531
TA26051,380.01,386.01,380.01,386.01,479.52819.441
TA26051,680.01,685.51,466.01,471.51,567.54736.5970
TA26051,677.01,682.01,500.01,509.01,655.03930.28152
TA26062,533.0
TA26062,483.5
TA26062,434.54
TA26062,386.04
TA26062,337.518
TA26062,288.531
TA26062,240.018
TA26062,192.026
TA26062,144.019
TA26062,096.022
TA26062,048.527
TA26062,000.538
TA26061,907.041
TA26061,814.051
TA26061,722.531
TA26061,633.056
TA26061,544.065
TA26061,459.0135
TA26061,374.565
TA26061,294.035
TA26061,215.550
TA26061,200.01,200.01,200.01,200.01,140.010.693
TA26061,069.039
TA2606889.5889.5889.5889.5999.062.8360
TA2606826.5826.5826.5826.5936.031.2433
TA2606769.0787.5769.0787.5874.0114.3742
TA2606715.5749.0715.5749.0818.5124.3920
TA2606624.5667.5624.5667.5766.03311.0137
TA2606656.5656.5642.5642.5715.0113.6549
TA2606616.0846.5616.0846.5672.0124.22102
TA2606459.5713.5459.5713.5630.5196.2585
TA2606460.5766.5460.5766.5591.05114.44215
TA2606434.5722.5434.5722.5558.55313.89143
TA2606407.0681.5407.0681.5527.0307.2464
TA2606381.5657.0381.5657.0496.010322.45147
TA2606359.0609.0359.0609.0472.58015.6674
TA2606338.0576.0338.0576.0450.08615.82112
TA2606319.5612.5319.5576.5427.5807181.0594
TA2606368.0537.5368.0537.5406.5265.9934
TA2606356.0511.5336.5511.5391.0347.1835
TA2606334.0486.5318.0486.5376.010421.48105
TA2606310.0492.5310.0433.5361.025352.11260
TA2606275.5514.0275.5419.0346.529555.98225
TA26066.517.06.58.59.0430.2671
TA26067.09.05.59.09.5230.09112
TA260624.524.58.011.011.0190.1172
TA26069.011.06.511.012.0270.13182
TA26069.512.05.512.013.5300.15191
TA260613.013.013.013.015.010.01200
TA260612.014.08.513.516.5280.18156
TA260613.515.013.514.518.0150.11129
TA260614.516.010.515.520.5240.18138
TA260616.016.011.015.522.5180.12161
TA260617.517.511.517.025.0260.21179
TA260628.028.019.519.527.090.1125
TA260623.523.517.023.033.5180.2143
TA260641.541.530.030.040.5240.4138
TA260635.035.028.534.549.0150.2492
TA260642.542.541.042.559.090.1974
TA260654.564.051.557.070.0280.78337
TA260684.534
TA260680.080.080.080.0100.010.0426
TA2606119.550
TA2606124.0124.0124.0124.0140.560.3798
TA2606139.5160.0123.0123.0165.0201.4897
TA2606193.558
TA2606223.0223.0200.0200.0223.520.2165
TA2606254.0264.5207.0207.0260.5121.455
TA2606301.0309.5301.0309.5298.091.3624
TA2606320.0336.5296.0296.0342.0111.8148
TA2606445.0445.0237.5340.0389.040471.0569
TA2606460.5460.5460.5460.5437.530.6936
TA2606543.0543.0464.5464.5494.5194.8940
TA2606608.0608.0490.0490.0552.5359.6689
TA2606683.5683.5512.5560.0613.0257.8537
TA2606738.0738.0577.0577.0680.593.0614
TA2606810.5810.5636.0645.0748.5124.3421
TA2606881.0881.0698.5709.0817.093.439
TA2606764.5764.5757.5757.5893.562.286
TA2606833.5833.5829.0829.0970.562.496
TA2606904.5904.5902.5902.51,048.062.716
TA2606978.0978.0978.0978.01,126.062.936
TA26061,053.51,055.01,053.51,055.01,210.563.166
TA26061,350.51,350.51,130.51,134.51,295.095.429
TA26061,209.51,215.01,209.51,215.01,380.063.646
TA26061,290.01,296.51,290.01,296.51,465.063.886
TA26072,494.06
TA26072,445.04
TA26072,396.54
TA26072,348.54
TA26072,300.59
TA26072,252.56
TA26072,204.511
TA26072,156.514
TA26072,109.59
TA26072,062.515
TA26072,016.021
TA26071,969.024
TA26071,876.521
TA26071,786.021
TA26071,695.528
TA26071,608.027
TA26071,522.015
TA26071,437.028
TA26071,356.557
TA26071,277.063
TA26071,201.051
TA26071,129.059
TA26071,057.054
TA2607993.025
TA2607930.046
TA2607870.573
TA2607817.038
TA2607764.548
TA2607718.038
TA2607590.0750.0590.0750.0675.520.6777
TA2607633.528
TA2607598.055
TA2607565.534
TA2607534.03
TA2607505.06
TA2607481.5
TA2607458.56
TA2607461.0461.0461.0461.0436.530.6920
TA2607451.5476.0434.0476.0416.0245.4430
TA2607324.0515.0324.0511.0400.59320.38136
TA2607302.0505.5302.0481.0385.017135.73174
TA2607296.0447.5296.0447.5369.57814.59107
TA2607269.5500.0265.0459.5355.0233.7275
TA260719.019.06.011.516.550.03112
TA260712.513.512.513.518.080.05125
TA260715.015.515.015.519.590.07124
TA260715.516.012.012.021.5130.09133
TA260717.518.517.518.523.590.08145
TA260719.020.019.020.025.590.09156
TA260724.024.013.018.027.570.07224
TA260723.523.522.523.529.590.1175
TA260730.530.524.024.032.560.08118
TA260730.530.525.525.535.560.08105
TA260729.529.528.028.039.060.09107
TA260731.031.030.530.542.090.14136
TA260744.544.535.035.049.060.1296
TA260751.051.040.040.058.560.1454
TA260759.559.548.048.068.040.1185
TA260769.069.069.069.080.040.14103
TA260783.083.074.076.594.0210.82261
TA260792.092.074.074.0108.570.353
TA260789.089.089.089.0128.040.250
TA2607106.0106.0106.0106.0148.530.1663
TA2607125.5125.5125.5125.5172.050.3646
TA2607148.0150.5148.0150.5199.050.3740
TA2607175.0175.0174.0174.0227.060.5212
TA2607204.0204.0200.5202.0262.5111.1429
TA2607236.5236.5229.5229.5299.091.0410
TA2607271.5271.5271.5271.5339.030.4118
TA2607310.5310.5310.5310.5385.540.6619
TA2607432.56
TA2607485.54
TA2607542.07
TA2607600.07
TA2607640.0647.5640.0647.5663.5123.96
TA2607730.53
TA2607767.5777.5697.0697.0798.5114.235
TA2607836.0848.0836.0848.0869.0104.233
TA2607945.53
TA2607978.5978.5978.5978.51,022.041.986
TA26071,054.01,054.01,054.01,054.01,099.042.136
TA26071,131.01,131.01,060.51,060.51,178.552.766
TA26071,209.51,209.51,139.01,139.01,262.052.956
TA26071,290.01,290.01,219.51,219.51,346.553.156
TA26071,371.51,371.51,371.51,371.51,430.542.773
TA26071,454.51,454.51,454.51,454.51,515.542.943
TA26081,898.5
TA26081,810.014
TA26081,724.03
TA26081,640.06
TA26081,556.54
TA26081,478.07
TA26081,400.09
TA26081,325.512
TA26081,254.527
TA26081,184.554
TA26081,120.018
TA26081,058.022
TA2608996.538
TA2608943.018
TA2608890.59
TA2608838.516
TA2608794.024
TA2608751.541
TA2608709.069
TA2608671.588
TA2608638.094
TA2608605.072
TA2608572.519
TA2608545.550
TA2608521.034
TA2608496.039
TA2608367.0367.0367.0367.0472.030.5542
TA2608348.0489.0348.0489.0450.591.7841
TA2608433.046
TA2608311.0327.5308.0327.5415.0284.4553
TA2608295.0310.0289.0303.0397.5213.1552
TA260847.048.526.539.564.5971.81127
TA260857.557.533.055.575.0601.31159
TA260868.068.041.554.589.0772.05118
TA260884.584.565.567.0104.5873.3493
TA2608100.0100.073.573.5121.0411.7890
TA2608118.0118.088.594.0142.0291.4273
TA2608121.5121.5105.5111.0163.51025.8100
TA2608144.0144.0127.0131.0188.5271.8396
TA2608164.5164.5156.0156.0217.5131.0394
TA2608181.0181.0181.0181.0246.5161.6493
TA2608245.0245.0212.0212.0281.570.7680
TA2608259.5259.5246.5246.5319.0121.5119
TA2608357.049
TA2608402.572
TA2608449.542
TA2608496.524
TA2608551.54
TA2608608.5
TA2608665.5
TA2608727.0
TA2608793.0
TA2608859.0
TA2608926.0
TA2608998.5
TA26081,073.0
TA26081,148.0
TA26081,223.0
TA26081,301.0
TA26081,382.5
TA26081,464.5
TA26081,546.0
TA26092,567.52,567.52,567.02,567.02,591.022.57187
TA26092,542.0
TA26092,493.03
TA26092,444.53
TA26092,396.06
TA26092,347.59
TA26092,299.512
TA26092,252.513
TA26092,205.543
TA26092,159.023
TA26092,112.566
TA26092,066.528
TA26092,021.0109
TA26091,977.092
TA26091,932.5243
TA26091,888.5121
TA26091,845.0188
TA26091,761.0206
TA26091,630.01,894.51,630.01,894.51,678.54639.28348
TA26091,598.5148
TA26091,522.5316
TA26091,447.0306
TA26091,376.5338
TA26091,308.5435
TA26091,240.5453
TA26091,099.51,299.51,000.01,299.51,180.031.7442
TA26091,156.51,156.51,153.01,153.01,120.095.2482
TA26091,097.01,097.01,091.51,091.51,060.094.92223
TA26091,008.0719
TA2609743.0743.0743.0743.0956.510.37113
TA2609905.073
TA2609859.574
TA2609636.0800.0636.0800.0816.03312.56527
TA2609828.5877.0825.0877.0772.5177.08287
TA2609593.5786.0593.5779.0731.03011.32113
TA2609570.0725.5570.0725.5695.541.28126
TA2609575.01,139.0575.0730.5660.0176.09117
TA2609575.0721.5575.0714.5625.0154.96220
TA2609491.5639.0460.5639.0591.0123.4282
TA2609420.0667.5420.0665.0563.08523.4982
TA2609583.0583.0583.0583.0535.061.6831
TA2609466.5558.0466.5558.0507.0143.4744
TA2609534.5534.5534.5534.5479.061.5253
TA2609351.5563.5351.5548.5456.0235.36125
TA2609467.5491.0467.5491.0434.592.0941
TA2609374.5549.0372.0523.5413.019343.07208
TA260919.528.018.520.022.55746.13,778
TA260917.017.017.017.023.510.01130
TA260914.518.014.518.024.5180.15110
TA260915.519.515.519.526.0170.17146
TA260916.521.016.521.027.590.09132
TA260923.025.017.525.029.5290.33127
TA260925.025.016.516.531.080.07198
TA260926.028.525.527.534.0240.32175
TA260931.531.527.527.537.5170.26280
TA260930.036.022.536.041.0240.39514
TA260932.038.532.033.044.5200.35300
TA260937.040.537.040.548.560.12380
TA260928.545.528.543.553.070.13351
TA260949.049.046.046.059.060.14252
TA260953.058.552.052.064.5150.43279
TA260958.558.544.044.070.530.07307
TA260973.575.562.066.076.5622.181,117
TA260974.574.574.574.592.540.16195
TA260978.0112.569.5106.5110.070.3236
TA2609102.0102.0102.0102.0129.010.05241
TA2609132.5140.0106.0117.0153.0150.99752
TA2609145.0154.0135.0154.0177.0261.99336
TA2609175.0175.0160.0160.0206.090.78353
TA2609187.0240.5170.0185.0237.0222.17244
TA2609210.0210.0210.0210.0268.530.34211
TA2609244.5244.5244.5244.5307.010.12290
TA2609317.0362.0269.0269.0346.56810.15385
TA2609370.0370.0310.0310.0385.561.08111
TA2609370.0370.0370.0370.0433.010.19118
TA2609490.0490.0422.0422.0480.530.6890
TA2609444.0444.0428.0428.0528.020.4488
TA2609582.060
TA2609630.0670.0529.0529.0637.53911.55156
TA2609660.0660.0574.5574.5693.5185.45140
TA2609685.0700.0653.0653.0751.0103.3864
TA2609727.0727.0699.5707.0814.52810.01129
TA2609878.0
TA2609852.0852.0852.0852.0942.062.5613
TA2609922.0922.0922.0922.01,007.562.7711
TA26091,025.01,025.01,019.51,019.51,078.542.0576
TA26091,068.01,068.01,068.01,068.01,150.031.610
TA26091,186.01,186.01,149.01,149.01,221.02615.2351
TA26091,221.51,221.51,221.51,221.51,292.531.833
TA26091,299.01,299.01,299.01,299.01,368.531.953
TA26091,380.51,380.51,380.51,380.51,446.532.074
TA26091,524.0
TA27011,480.5
TA27011,401.5
TA27011,323.5
TA27011,254.03
TA27011,189.53
TA27011,127.06
TA27011,070.59
TA27011,014.521
TA27011,053.01,053.01,053.01,053.0963.031.5819
TA2701995.5995.5995.5995.5914.531.4946
TA2701917.5941.5917.5941.5866.062.7972
TA2701890.5890.5890.5890.5822.531.34100
TA2701662.5878.5662.5878.5782.05519.6874
TA2701797.5833.5797.5824.0742.0166.5658
TA2701754.5754.5754.5754.5703.031.1378
TA2701627.5714.5627.5714.5670.03310.76162
TA2701660.0678.5660.0678.5637.062.01105
TA2701633.5644.0621.5644.0604.5206.27125
TA2701581.5612.0581.5612.0573.5113.2480
TA2701553.5582.0553.5582.0547.561.7105
TA2701527.0631.5527.0631.5521.592.57315
TA2701431.5609.0431.5609.0496.04511.9180
TA2701118.0119.5112.5118.5117.5543.14204
TA2701167.0167.0109.0147.5138.022114.79166
TA2701193.5198.5130.0160.5159.035127.64177
TA2701225.0225.0155.0189.0188.536032.98157
TA2701259.5259.5183.0238.0223.039943.12205
TA2701297.5297.5212.5285.0259.530338.27164
TA2701293.5317.0252.5294.5302.020028.64109
TA2701347.5366.0286.0333.5344.020934.6159
TA2701428.0428.0327.0380.5391.516530.33100
TA2701438.0448.5278.0447.5441.521242.31102
TA2701480.0489.0419.5480.0491.512528.0171
TA2701514.0548.5494.5533.5547.05012.9433
TA2701563.0593.5557.5593.5605.0113.1333
TA2701632.0647.0594.0638.0663.0278.3425
TA2701699.5710.0670.0710.0722.5186.2912
TA2701758.0758.0729.0729.0788.062.2321
TA2701789.5789.5789.5789.5854.031.1824
TA2701851.5851.5851.5851.5919.531.282
TA2701916.0916.0916.0916.0987.531.373
TA2701982.5982.5982.5982.51,060.031.473
TA27011,051.01,051.01,051.01,051.01,132.531.586
TA27011,121.51,121.51,121.51,121.51,205.042.284
相关资讯: