上海期货交易所04月01日氧化铝期权收盘行情
发布时间：2026年04月01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 | | | | 553.5 | 553.5 | | | |
| ao2605C2300 | | | | 504.5 | 504.5 | | | |
| ao2605C2350 | | | | 456 | 456 | | | 22 |
| ao2605C2400 | | | | 408.5 | 408.5 | | | 5 |
| ao2605C2450 | | | | 362 | 362 | | | 17 |
| ao2605C2500 | 323.5 | 323.5 | 273.5 | 273.5 | 317.5 | 3 | 1.748 | 25 |
| ao2605C2550 | 229.5 | 229.5 | 219 | 219 | 275 | 8 | 3.639 | 29 |
| ao2605C2600 | 184.5 | 184.5 | 184.5 | 184.5 | 235.5 | 1 | 0.369 | 27 |
| ao2605C2650 | 182 | 198.5 | 139 | 140 | 198.5 | 46 | 15.324 | 60 |
| ao2605C2700 | 159 | 162 | 100.5 | 100.5 | 165.5 | 201 | 52.429 | 215 |
| ao2605C2750 | 120 | 132.5 | 74 | 84 | 135.5 | 321 | 59.13 | 302 |
| ao2605C2800 | 71.5 | 98.5 | 56 | 58 | 109.5 | 1,902 | 285.211 | 1,668 |
| ao2605C2850 | 81 | 81 | 43 | 45.5 | 87 | 2,275 | 290.788 | 1,745 |
| ao2605C2900 | 53.5 | 63 | 33 | 35 | 68.5 | 5,026 | 488.731 | 3,368 |
| ao2605C2950 | 49 | 52 | 25.5 | 30.5 | 52.5 | 2,526 | 197.278 | 2,574 |
| ao2605C3000 | 43.5 | 46 | 25 | 26 | 40 | 23,338 | 1,633.296 | 17,266 |
| ao2605C3050 | 34.5 | 36 | 19.5 | 23.5 | 29.5 | 1,231 | 64.866 | 2,537 |
| ao2605C3100 | 29 | 30 | 15.5 | 19 | 22 | 4,394 | 199.691 | 6,878 |
| ao2605C3150 | 23 | 26 | 14 | 18.5 | 16 | 697 | 26.951 | 1,755 |
| ao2605C3200 | 21 | 23 | 11.5 | 12 | 11 | 3,708 | 122.825 | 5,395 |
| ao2605C3250 | 18.5 | 20 | 11 | 11 | 8 | 347 | 10.624 | 944 |
| ao2605C3300 | 19 | 19 | 9 | 9.5 | 5.5 | 1,280 | 33.312 | 2,457 |
| ao2605C3350 | 16 | 16 | 7.5 | 7.5 | 3.5 | 312 | 6.799 | 1,142 |
| ao2605C3400 | 9 | 14 | 7.5 | 7.5 | 2.5 | 765 | 14.687 | 1,687 |
| ao2605C3450 | 13 | 13.5 | 7 | 7 | 1.5 | 371 | 7.335 | 1,525 |
| ao2605C3500 | 13 | 13.5 | 6 | 6.5 | 1 | 16,780 | 321.206 | 27,947 |
| ao2605C3550 | 11.5 | 11.5 | 5.5 | 6 | 0.5 | 4,219 | 67.852 | 5,138 |
| ao2605P2250 | 1.5 | 2 | 1 | 1.5 | 0.5 | 509 | 1.673 | 1,204 |
| ao2605P2300 | 2 | 2 | 1.5 | 1.5 | 1.5 | 59 | 0.226 | 320 |
| ao2605P2350 | 2.5 | 3 | 1.5 | 2.5 | 3 | 541 | 2.555 | 1,363 |
| ao2605P2400 | 3 | 3.5 | 2.5 | 3 | 5.5 | 266 | 1.652 | 783 |
| ao2605P2450 | 3 | 4.5 | 3 | 3.5 | 9.5 | 305 | 2.506 | 455 |
| ao2605P2500 | 7 | 7 | 5 | 5.5 | 15 | 1,189 | 12.775 | 1,645 |
| ao2605P2550 | 6.5 | 8.5 | 6.5 | 7 | 22.5 | 443 | 7.133 | 1,048 |
| ao2605P2600 | 11 | 13.5 | 10 | 13 | 32.5 | 2,838 | 68.126 | 2,618 |
| ao2605P2650 | 17.5 | 22.5 | 14 | 21.5 | 46 | 774 | 30.421 | 877 |
| ao2605P2700 | 28.5 | 39 | 26 | 37.5 | 62.5 | 5,881 | 372.381 | 4,062 |
| ao2605P2750 | 36.5 | 63 | 36.5 | 56.5 | 83 | 1,298 | 127.934 | 1,370 |
| ao2605P2800 | 67 | 95 | 64 | 93 | 106.5 | 6,097 | 920.605 | 2,684 |
| ao2605P2850 | 81 | 132 | 81 | 130 | 134 | 504 | 114.092 | 827 |
| ao2605P2900 | 130 | 171 | 127 | 170 | 165.5 | 573 | 169.399 | 811 |
| ao2605P2950 | 174.5 | 217 | 167 | 212.5 | 199.5 | 100 | 38.685 | 425 |
| ao2605P3000 | 220.5 | 261.5 | 201.5 | 261 | 236.5 | 161 | 79.985 | 822 |
| ao2605P3050 | 261.5 | 307.5 | 256 | 307.5 | 276.5 | 40 | 22.157 | 222 |
| ao2605P3100 | 340.5 | 347 | 340.5 | 347 | 318.5 | 9 | 5.993 | 269 |
| ao2605P3150 | 350 | 392 | 350 | 392 | 362.5 | 7 | 5.397 | 93 |
| ao2605P3200 | 391 | 444.5 | 391 | 439.5 | 408 | 35 | 30.783 | 84 |
| ao2605P3250 | 450 | 485 | 450 | 484 | 454.5 | 28 | 26.811 | 51 |
| ao2605P3300 | | | | 502 | 502 | | | 34 |
| ao2605P3350 | 546 | 546 | 546 | 546 | 550 | 2 | 2.184 | 8 |
| ao2605P3400 | 594.5 | 632 | 594.5 | 632 | 599 | 2 | 2.453 | 10 |
| ao2605P3450 | | | | 648 | 648 | | | 15 |
| ao2605P3500 | | | | 697.5 | 697.5 | | | 23 |
| ao2605P3550 | | | | 747 | 747 | | | 5 |
| ao2606C2250 | | | | 560.5 | 560.5 | | | |
| ao2606C2300 | | | | 512 | 512 | | | |
| ao2606C2350 | | | | 464 | 464 | | | |
| ao2606C2400 | | | | 416.5 | 416.5 | | | |
| ao2606C2450 | | | | 371 | 371 | | | |
| ao2606C2500 | | | | 327 | 327 | | | 1 |
| ao2606C2550 | | | | 285.5 | 285.5 | | | 1 |
| ao2606C2600 | | | | 246.5 | 246.5 | | | |
| ao2606C2650 | | | | 210 | 210 | | | 1 |
| ao2606C2700 | 178 | 180 | 129 | 133 | 177 | 40 | 12.302 | 41 |
| ao2606C2750 | 143.5 | 148.5 | 105 | 105 | 147 | 36 | 8.926 | 65 |
| ao2606C2800 | 116 | 121 | 80 | 96.5 | 121 | 711 | 126.268 | 628 |
| ao2606C2850 | 98 | 98 | 64 | 68.5 | 98 | 201 | 33.897 | 231 |
| ao2606C2900 | 81 | 81.5 | 49 | 50 | 78 | 1,633 | 216.717 | 1,662 |
| ao2606C2950 | 65.5 | 66 | 43 | 43 | 62 | 122 | 13.455 | 259 |
| ao2606C3000 | 55.5 | 57.5 | 34 | 36.5 | 48 | 2,022 | 182.783 | 3,654 |
| ao2606C3050 | 42 | 44.5 | 31 | 32.5 | 37 | 89 | 6.964 | 1,251 |
| ao2606C3100 | 40.5 | 41 | 27 | 28 | 28 | 598 | 39.657 | 2,568 |
| ao2606C3150 | 33 | 33 | 24 | 24 | 21 | 439 | 27.334 | 417 |
| ao2606C3200 | 24 | 30 | 21.5 | 22 | 15.5 | 105 | 5.903 | 527 |
| ao2606C3250 | 24.5 | 25.5 | 19.5 | 19.5 | 11 | 37 | 1.562 | 327 |
| ao2606C3300 | 24.5 | 24.5 | 18 | 18 | 8 | 195 | 7.852 | 627 |
| ao2606C3350 | 20 | 20 | 17 | 17 | 5.5 | 36 | 1.05 | 94 |
| ao2606C3400 | 20.5 | 20.5 | 14.5 | 14.5 | 4 | 141 | 4.738 | 396 |
| ao2606C3450 | 15 | 15 | 14 | 14 | 2.5 | 6 | 0.17 | 122 |
| ao2606C3500 | 18 | 18.5 | 12.5 | 12.5 | 1.5 | 299 | 8.54 | 461 |
| ao2606C3550 | 17 | 17 | 12 | 12.5 | 1 | 357 | 10.292 | 689 |
| ao2606P2250 | 4 | 4 | 3.5 | 3.5 | 1 | 231 | 1.638 | 389 |
| ao2606P2300 | 5 | 5 | 4 | 4.5 | 2.5 | 239 | 2.161 | 315 |
| ao2606P2350 | 6 | 6.5 | 6 | 6.5 | 4.5 | 33 | 0.421 | 184 |
| ao2606P2400 | 7.5 | 9 | 7.5 | 8 | 7.5 | 41 | 0.688 | 224 |
| ao2606P2450 | 12.5 | 13 | 11 | 11 | 11.5 | 31 | 0.726 | 63 |
| ao2606P2500 | 15 | 17 | 15 | 16.5 | 17.5 | 68 | 2.214 | 130 |
| ao2606P2550 | 23 | 23 | 23 | 23 | 26 | 1 | 0.046 | 67 |
| ao2606P2600 | 29.5 | 32 | 27 | 32 | 36.5 | 117 | 7.12 | 249 |
| ao2606P2650 | 39.5 | 43.5 | 38.5 | 42.5 | 50 | 220 | 17.81 | 283 |
| ao2606P2700 | 53 | 62.5 | 49.5 | 62.5 | 67 | 108 | 12.085 | 204 |
| ao2606P2750 | 69 | 80.5 | 67 | 80.5 | 87.5 | 66 | 9.634 | 133 |
| ao2606P2800 | 91 | 109.5 | 90.5 | 106 | 111 | 227 | 43.633 | 447 |
| ao2606P2850 | 122.5 | 141.5 | 120 | 141.5 | 137.5 | 52 | 13.152 | 96 |
| ao2606P2900 | 148 | 151.5 | 146.5 | 151.5 | 168 | 18 | 5.639 | 60 |
| ao2606P2950 | | | | 201.5 | 201.5 | | | 39 |
| ao2606P3000 | 225 | 239 | 225 | 239 | 238 | 206 | 95.297 | 257 |
| ao2606P3050 | | | | 276.5 | 276.5 | | | 81 |
| ao2606P3100 | 311.5 | 349.5 | 311.5 | 349.5 | 317.5 | 15 | 10.07 | 67 |
| ao2606P3150 | 355 | 355 | 355 | 355 | 360.5 | 1 | 0.71 | 38 |
| ao2606P3200 | | | | 405 | 405 | | | 4 |
| ao2606P3250 | | | | 450.5 | 450.5 | | | 4 |
| ao2606P3300 | | | | 497.5 | 497.5 | | | |
| ao2606P3350 | | | | 545 | 545 | | | |
| ao2606P3400 | | | | 593 | 593 | | | |
| ao2606P3450 | | | | 642 | 642 | | | |
| ao2606P3500 | | | | 691 | 691 | | | |
| ao2606P3550 | | | | 740.5 | 740.5 | | | |
| ao2607C2250 | | | | 610.5 | 610.5 | | | |
| ao2607C2300 | | | | 567 | 567 | | | |
| ao2607C2350 | | | | 524.5 | 524.5 | | | |
| ao2607C2400 | | | | 484 | 484 | | | |
| ao2607C2450 | | | | 444.5 | 444.5 | | | |
| ao2607C2500 | | | | 407 | 407 | | | |
| ao2607C2550 | | | | 371.5 | 371.5 | | | |
| ao2607C2600 | | | | 338 | 338 | | | 1 |
| ao2607C2650 | | | | 306 | 306 | | | |
| ao2607C2700 | | | | 276 | 276 | | | 1 |
| ao2607C2750 | | | | 249 | 249 | | | |
| ao2607C2800 | | | | 223 | 223 | | | |
| ao2607C2850 | | | | 199 | 199 | | | 1 |
| ao2607C2900 | 124.5 | 124.5 | 124.5 | 124.5 | 177.5 | 1 | 0.249 | 7 |
| ao2607C2950 | | | | 157.5 | 157.5 | | | 1 |
| ao2607C3000 | 91.5 | 91.5 | 91.5 | 91.5 | 139 | 1 | 0.183 | 3 |
| ao2607C3050 | | | | 122.5 | 122.5 | | | 3 |
| ao2607C3100 | | | | 108 | 108 | | | |
| ao2607C3150 | | | | 94 | 94 | | | 4 |
| ao2607C3200 | | | | 82.5 | 82.5 | | | 2 |
| ao2607C3250 | | | | 72 | 72 | | | 15 |
| ao2607C3300 | | | | 62 | 62 | | | 5 |
| ao2607C3350 | | | | 54 | 54 | | | 6 |
| ao2607C3400 | | | | 46.5 | 46.5 | | | 7 |
| ao2607C3450 | 40.5 | 42 | 34 | 34 | 40 | 14 | 1.103 | 39 |
| ao2607C3500 | | | | 34.5 | 34.5 | | | 4 |
| ao2607C3550 | | | | 29.5 | 29.5 | | | 4 |
| ao2607C3600 | 35 | 35 | 33 | 35 | 25 | 7 | 0.483 | 10 |
| ao2607P2250 | | | | 20.5 | 20.5 | | | 22 |
| ao2607P2300 | | | | 27 | 27 | | | 4 |
| ao2607P2350 | | | | 34.5 | 34.5 | | | 1 |
| ao2607P2400 | | | | 44 | 44 | | | 6 |
| ao2607P2450 | | | | 54.5 | 54.5 | | | 10 |
| ao2607P2500 | | | | 67 | 67 | | | 14 |
| ao2607P2550 | | | | 81.5 | 81.5 | | | 10 |
| ao2607P2600 | | | | 97.5 | 97.5 | | | 8 |
| ao2607P2650 | | | | 115.5 | 115.5 | | | 5 |
| ao2607P2700 | | | | 135.5 | 135.5 | | | 7 |
| ao2607P2750 | | | | 158 | 158 | | | 11 |
| ao2607P2800 | | | | 182 | 182 | | | 5 |
| ao2607P2850 | | | | 208 | 208 | | | 4 |
| ao2607P2900 | | | | 236 | 236 | | | 1 |
| ao2607P2950 | | | | 266 | 266 | | | 1 |
| ao2607P3000 | | | | 297.5 | 297.5 | | | 1 |
| ao2607P3050 | | | | 331 | 331 | | | 1 |
| ao2607P3100 | | | | 366.5 | 366.5 | | | 1 |
| ao2607P3150 | | | | 402.5 | 402.5 | | | 1 |
| ao2607P3200 | | | | 440.5 | 440.5 | | | |
| ao2607P3250 | | | | 480 | 480 | | | |
| ao2607P3300 | | | | 520 | 520 | | | |
| ao2607P3350 | | | | 562 | 562 | | | |
| ao2607P3400 | | | | 604 | 604 | | | |
| ao2607P3450 | | | | 647.5 | 647.5 | | | |
| ao2607P3500 | | | | 692 | 692 | | | |
| ao2607P3550 | | | | 737 | 737 | | | |
| ao2607P3600 | | | | 782.5 | 782.5 | | | |
| ao2608C2450 | | | | 467 | 467 | | | |
| ao2608C2500 | | | | 429.5 | 429.5 | | | |
| ao2608C2550 | | | | 394 | 394 | | | |
| ao2608C2600 | | | | 359.5 | 359.5 | | | |
| ao2608C2650 | | | | 327 | 327 | | | |
| ao2608C2700 | | | | 297 | 297 | | | |
| ao2608C2750 | | | | 269 | 269 | | | |
| ao2608C2800 | | | | 242 | 242 | | | |
| ao2608C2850 | | | | 217.5 | 217.5 | | | |
| ao2608C2900 | | | | 195.5 | 195.5 | | | |
| ao2608C2950 | | | | 174 | 174 | | | |
| ao2608C3000 | | | | 155 | 155 | | | |
| ao2608C3050 | | | | 138 | 138 | | | |
| ao2608C3100 | | | | 121.5 | 121.5 | | | |
| ao2608C3150 | | | | 108 | 108 | | | |
| ao2608C3200 | | | | 95 | 95 | | | 1 |
| ao2608C3250 | | | | 83 | 83 | | | |
| ao2608C3300 | | | | 73 | 73 | | | |
| ao2608C3350 | | | | 63.5 | 63.5 | | | |
| ao2608C3400 | | | | 55.5 | 55.5 | | | |
| ao2608C3450 | | | | 48 | 48 | | | |
| ao2608C3500 | 42 | 42 | 42 | 42 | 41.5 | 1 | 0.084 | 1 |
| ao2608P2450 | | | | 54.5 | 54.5 | | | |
| ao2608P2500 | | | | 67 | 67 | | | |
| ao2608P2550 | | | | 81 | 81 | | | |
| ao2608P2600 | | | | 96.5 | 96.5 | | | 3 |
| ao2608P2650 | | | | 114 | 114 | | | 3 |
| ao2608P2700 | | | | 133.5 | 133.5 | | | |
| ao2608P2750 | | | | 155.5 | 155.5 | | | |
| ao2608P2800 | | | | 178.5 | 178.5 | | | |
| ao2608P2850 | | | | 204 | 204 | | | |
| ao2608P2900 | | | | 231 | 231 | | | |
| ao2608P2950 | | | | 260 | 260 | | | |
| ao2608P3000 | | | | 290.5 | 290.5 | | | |
| ao2608P3050 | | | | 323 | 323 | | | |
| ao2608P3100 | | | | 357 | 357 | | | |
| ao2608P3150 | | | | 393 | 393 | | | |
| ao2608P3200 | | | | 429.5 | 429.5 | | | |
| ao2608P3250 | | | | 468 | 468 | | | |
| ao2608P3300 | | | | 507.5 | 507.5 | | | |
| ao2608P3350 | | | | 547.5 | 547.5 | | | |
| ao2608P3400 | | | | 589.5 | 589.5 | | | |
| ao2608P3450 | | | | 632 | 632 | | | |
| ao2608P3500 | | | | 675.5 | 675.5 | | | |
| ao2609C2300 | | | | 617.5 | 617.5 | | | 15 |
| ao2609C2350 | | | | 574.5 | 574.5 | | | |
| ao2609C2400 | | | | 533 | 533 | | | 6 |
| ao2609C2450 | | | | 493.5 | 493.5 | | | 3 |
| ao2609C2500 | | | | 455 | 455 | | | 17 |
| ao2609C2550 | | | | 418.5 | 418.5 | | | 8 |
| ao2609C2600 | | | | 383 | 383 | | | 6 |
| ao2609C2650 | | | | 350.5 | 350.5 | | | 9 |
| ao2609C2700 | | | | 319.5 | 319.5 | | | 10 |
| ao2609C2750 | | | | 289.5 | 289.5 | | | 11 |
| ao2609C2800 | 196 | 244 | 196 | 244 | 262.5 | 2 | 0.88 | 17 |
| ao2609C2850 | | | | 237 | 237 | | | 11 |
| ao2609C2900 | 176 | 176 | 176 | 176 | 213 | 1 | 0.352 | 23 |
| ao2609C2950 | 178 | 252 | 167 | 174 | 191.5 | 8 | 3.061 | 45 |
| ao2609C3000 | 198 | 199.5 | 165 | 165 | 171 | 18 | 6.231 | 124 |
| ao2609C3050 | | | | 152.5 | 152.5 | | | 34 |
| ao2609C3100 | 126 | 186 | 119 | 149 | 136 | 19 | 5.913 | 59 |
| ao2609C3150 | 121.5 | 121.5 | 120 | 121.5 | 120.5 | 3 | 0.726 | 64 |
| ao2609C3200 | 100 | 100 | 100 | 100 | 106.5 | 1 | 0.2 | 70 |
| ao2609C3250 | 128 | 128 | 113 | 114 | 94 | 6 | 1.396 | 33 |
| ao2609C3300 | 101 | 132 | 95 | 95 | 82.5 | 13 | 2.865 | 41 |
| ao2609C3350 | 93 | 114.5 | 92.5 | 92.5 | 72.5 | 4 | 0.785 | 44 |
| ao2609C3400 | 70.5 | 70.5 | 70.5 | 70.5 | 63.5 | 1 | 0.141 | 7 |
| ao2609C3450 | 80 | 80 | 80 | 80 | 55.5 | 1 | 0.16 | 35 |
| ao2609C3500 | 68 | 98.5 | 68 | 74.5 | 48.5 | 39 | 6.679 | 390 |
| ao2609C3550 | 80 | 80 | 70 | 70 | 42 | 2 | 0.3 | 6 |
| ao2609C3600 | 79 | 83 | 60 | 60 | 36.5 | 19 | 2.88 | 73 |
| ao2609C3650 | 55 | 80 | 50 | 55.5 | 31.5 | 11 | 1.372 | 14 |
| ao2609P2300 | | | | 25.5 | 25.5 | | | 6 |
| ao2609P2350 | | | | 33 | 33 | | | 7 |
| ao2609P2400 | 15 | 25 | 15 | 15.5 | 41 | 74 | 2.523 | 1,117 |
| ao2609P2450 | | | | 51 | 51 | | | 68 |
| ao2609P2500 | | | | 63 | 63 | | | 72 |
| ao2609P2550 | | | | 76 | 76 | | | 20 |
| ao2609P2600 | 57 | 58.5 | 57 | 58.5 | 90.5 | 2 | 0.231 | 17 |
| ao2609P2650 | 69 | 78 | 52 | 78 | 107.5 | 10 | 1.38 | 51 |
| ao2609P2700 | 90 | 95.5 | 90 | 95.5 | 126 | 5 | 0.911 | 29 |
| ao2609P2750 | | | | 146.5 | 146.5 | | | 24 |
| ao2609P2800 | 141 | 141 | 141 | 141 | 169 | 1 | 0.282 | 65 |
| ao2609P2850 | | | | 193 | 193 | | | 13 |
| ao2609P2900 | 188 | 195.5 | 188 | 195.5 | 219 | 8 | 3.085 | 48 |
| ao2609P2950 | | | | 247 | 247 | | | 13 |
| ao2609P3000 | | | | 276.5 | 276.5 | | | 18 |
| ao2609P3050 | | | | 307.5 | 307.5 | | | 13 |
| ao2609P3100 | | | | 341 | 341 | | | 15 |
| ao2609P3150 | | | | 375 | 375 | | | 12 |
| ao2609P3200 | | | | 411 | 411 | | | 6 |
| ao2609P3250 | | | | 448.5 | 448.5 | | | 2 |
| ao2609P3300 | | | | 487 | 487 | | | 2 |
| ao2609P3350 | | | | 527 | 527 | | | 1 |
| ao2609P3400 | | | | 567.5 | 567.5 | | | |
| ao2609P3450 | | | | 609.5 | 609.5 | | | |
| ao2609P3500 | | | | 652 | 652 | | | 1 |
| ao2609P3550 | | | | 695.5 | 695.5 | | | |
| ao2609P3600 | | | | 740 | 740 | | | |
| ao2609P3650 | | | | 785 | 785 | | | |
打印