大连商品交易所04月01日PVC期权收盘行情
发布时间:2026年04月01日 15:15
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
v2605-C-41001,2591,25920
v2605-C-41501,209.51,209.52
v2605-C-42001,1601,1601
v2605-C-42501,076.51,092.51,076.51,092.51,11021.081
v2605-C-43001,060.51,060.53
v2605-C-43501,011.51,011.5
v2605-C-440096296257
v2605-C-4450881.5881.5881.5881.591352.230
v2605-C-4500864864115
v2605-C-4550815815109
v2605-C-4600766.5766.5231
v2605-C-4650771.5800771.5800718.520.79347
v2605-C-4700670.5670.5543
v2605-C-4750623623465
v2605-C-4800615635497.5497.5576.5297.76636
v2605-C-4850530.5530.5495
v2605-C-4900576576417.5417.548620.5813
v2605-C-4950488488450.5450.5442.530.7301
v2605-C-5000401477325330400.515429.725,983
v2605-C-5100350368.5249.5253.5323766116.251,336
v2605-C-5200279307186.5197255.566185.822,069
v2605-C-5300202.52501401432002,221218.733,494
v2605-C-5400160197104.5110155.56,755521.483,048
v2605-C-55001251487880121.524,1731,437.719,031
v2605-C-5600971196062.5966,791327.382,928
v2605-C-57007094404876.52,776101.972,099
v2605-C-58004977.5363861.58,090258.283,634
v2605-C-590058643032508,511221.814,272
v2605-C-600032.55523.525.54113,858275.765,674
v2605-C-610032.544.521.522341,47425.183,555
v2605-C-620029.53816.51828.528,517420.0422,098
v2605-C-630022.53213.515.5241,70419.361,782
v2605-C-640022.5251212.5207987.991,925
v2605-C-65001824.51011171,19810.422,275
v2605-C-660018.52299.514.57645.852,422
v2605-C-670015207.5812.53,65825.667,934
v2605-C-680014.51866111,7468.442,395
v2605-C-69001315.5569.51,1235.761,177
v2605-C-700011.5144.55.5811,36847.9411,778
v2605-P-410023.513.51.54,8114.6118,881
v2605-P-41502.52.522280.01943
v2605-P-42004.54.52.53.52.5950.152,520
v2605-P-425033332.5110.021,156
v2605-P-43003.54.52.53.532820.461,735
v2605-P-4350553.544150.03782
v2605-P-440066354.51740.361,455
v2605-P-44507734.55.53600.851,508
v2605-P-450010104.57.56.55,69717.826,612
v2605-P-45501212577.53051.09721
v2605-P-460012135892,5547.644,437
v2605-P-465014167.51110.51500.841,323
v2605-P-470020228.515132,14513.844,843
v2605-P-475023.5261117.515.55644.441,948
v2605-P-480028281322191,19411.363,544
v2605-P-485033331728.5231,10013.081,292
v2605-P-490042422035.5283,01945.494,176
v2605-P-49503650.527.546.534.52,82452.283,562
v2605-P-500057.56635.558.54358,4301,488.5731,821
v2605-P-510085.588.547.584.5653,975136.084,776
v2605-P-5200100129.570.5124.597.56,080313.353,586
v2605-P-5300155180104.51741427,124497.454,555
v2605-P-5400221.5247.5148247.5197.52,003191.212,234
v2605-P-5500274319.5200319.5263.52,476318.692,568
v2605-P-5600322399271395.5338619101.541,084
v2605-P-5700421488348.5488418.534771.341,132
v2605-P-5800500561439560503.517944.782,080
v2605-P-5900574679540.567959214342.32645
v2605-P-6000639.5728611.5728683123.88689
v2605-P-6100772.5849702849776124.8791
v2605-P-6200897923897923870.520.911,119
v2605-P-63001,0211,0211,0211,0219663115.83378
v2605-P-64001,062.51,062.5194
v2605-P-65001,1681,1681,1681,1681,159.5169.34187
v2605-P-66001,2541,2611,2091,2091,2572213.69255
v2605-P-67001,359.51,359.51,359.51,359.51,35553.4239
v2605-P-68001,427.51,4581,4121,4121,4533927.69297
v2605-P-69001,5521,55219
v2605-P-70001,650.51,650.528
v2606-C-41001,3001,300
v2606-C-42001,202.51,202.5
v2606-C-42501,1541,154
v2606-C-43001,106.51,106.5
v2606-C-43501,0591,059
v2606-C-44001,0121,012
v2606-C-4450965.5965.5
v2606-C-4500919.5919.5
v2606-C-4550874.5874.5
v2606-C-4600830.5830.51
v2606-C-4650787787
v2606-C-4700744.5744.520
v2606-C-475070370330
v2606-C-4800662.5662.530
v2606-C-485062362340
v2606-C-490058558540
v2606-C-495054854845
v2606-C-5000512.5512.566
v2606-C-5100445.5445.553
v2606-C-5200383.5383.555
v2606-C-530032832860
v2606-C-540027827881
v2606-C-5500233.5233.565
v2606-C-5600194.5194.573
v2606-C-5700129129129129160.5110.71181
v2606-C-5800131.5131.581
v2606-C-5900108.5108.5108.5108.510920.1140
v2606-C-60009898288
v2606-C-610088.588.5101
v2606-C-6200909077.577.580441.78430
v2606-C-6300737347
v2606-C-640066.566.520
v2606-C-650060.560.520
v2606-C-660055.555.530
v2606-C-670050.550.543
v2606-C-680046.546.5
v2606-C-69004343
v2606-C-700039.539.5
v2606-C-71003170313136.570.1311
v2606-P-41003.53.52
v2606-P-420066
v2606-P-42507.57.5
v2606-P-430010101
v2606-P-435012.512.510
v2606-P-440015.515.511
v2606-P-4450191969
v2606-P-4500232357
v2606-P-45502828189
v2606-P-460021.521.521.521.533.520.0238
v2606-P-4650404068
v2606-P-470047.547.573
v2606-P-4750565692
v2606-P-480065.565.539
v2606-P-485084.584.584.584.57660.2548
v2606-P-4900888830
v2606-P-495010110168
v2606-P-5000118.5118.5118.5118.511510.0682
v2606-P-5100148148189
v2606-P-5200152215.5150215.5186242.28501
v2606-P-530026826826826823050.6798
v2606-P-540028028020
v2606-P-5500335.5335.526
v2606-P-560039639620
v2606-P-570046246221
v2606-P-580053353330
v2606-P-590061061031
v2606-P-600069969910
v2606-P-6100789.5789.520
v2606-P-620088188110
v2606-P-6300973.5973.54
v2606-P-64001,0671,06710
v2606-P-65001,1611,161
v2606-P-66001,2561,256
v2606-P-67001,3511,351
v2606-P-68001,4471,447
v2606-P-69001,5431,543
v2606-P-70001,6401,640
v2606-P-71001,736.51,736.5
v2607-C-41001,324.51,324.5
v2607-C-42001,230.51,230.5
v2607-C-43001,1381,138
v2607-C-43501,0931,093
v2607-C-44001,0481,048
v2607-C-44501,0041,004
v2607-C-4500961961
v2607-C-4550918.5918.5
v2607-C-4600876.5876.5
v2607-C-4650836836
v2607-C-4700796796
v2607-C-4750757757
v2607-C-4800719719
v2607-C-4850682.5682.5
v2607-C-4900646.5646.5
v2607-C-4950612612
v2607-C-5000578.5578.54
v2607-C-5100514.5514.52
v2607-C-5200455.5455.511
v2607-C-53004014013
v2607-C-5400351.5351.511
v2607-C-5500306.5306.53
v2607-C-5600265.5265.510
v2607-C-57002292294
v2607-C-58001971978
v2607-C-59001681684
v2607-C-60001571575
v2607-C-61001471476
v2607-C-620013813852
v2607-C-6300129.5129.56
v2607-C-6400122122
v2607-C-6500115115
v2607-C-6600108.5108.5
v2607-C-6700102.5102.5
v2607-C-6800979710
v2607-C-690091.591.5
v2607-C-70008787
v2607-P-410012.512.52
v2607-P-420018181
v2607-P-430025.525.51
v2607-P-435030301
v2607-P-440035.535.54
v2607-P-445041.541.53
v2607-P-450048487
v2607-P-455055.555.52
v2607-P-460063.563.53
v2607-P-465073733
v2607-P-470083833
v2607-P-475094942
v2607-P-480010610620
v2607-P-48501191194
v2607-P-490013313333
v2607-P-49501481482
v2607-P-5000164.5164.522
v2607-P-5100200.5200.52
v2607-P-52002412412
v2607-P-5300286.5286.52
v2607-P-5400336.5336.52
v2607-P-55003913912
v2607-P-5600450.5450.53
v2607-P-5700513.5513.51
v2607-P-58005815811
v2607-P-59006526522
v2607-P-6000740.5740.51
v2607-P-6100830.5830.51
v2607-P-6200921921
v2607-P-63001,012.51,012.5
v2607-P-64001,104.51,104.5
v2607-P-65001,197.51,197.5
v2607-P-66001,2911,291
v2607-P-67001,384.51,384.5
v2607-P-68001,4791,479
v2607-P-69001,573.51,573.5
v2607-P-70001,6691,669
v2608-C-42001,267.51,267.51
v2608-C-43001,176.51,176.5
v2608-C-44001,0881,088
v2608-C-44501,044.51,044.5
v2608-C-45001,0021,002
v2608-C-4550960960
v2608-C-4600919919
v2608-C-4650879879
v2608-C-4700839.5839.51
v2608-C-4750801801
v2608-C-4800763.5763.5
v2608-C-4850727727
v2608-C-4900691.5691.5
v2608-C-4950657.5657.5
v2608-C-50006246243
v2608-C-5100560560
v2608-C-52005015014
v2608-C-5300445.5445.5
v2608-C-54003953953
v2608-C-5500348.5348.52
v2608-C-5600306.5306.56
v2608-C-57002682683
v2608-C-5800233.5233.55
v2608-C-5900202.5202.53
v2608-C-60001751754
v2608-C-6100156.5156.51
v2608-C-6200145.5145.52
v2608-C-6300135135
v2608-C-6400126126
v2608-C-6500117.5117.5
v2608-C-6600110110
v2608-C-6700103103
v2608-C-680096.596.5
v2608-C-69009191
v2608-C-700085.585.5
v2608-P-420024243
v2608-P-430033331
v2608-P-440044442
v2608-P-445050.550.51
v2608-P-450058581
v2608-P-455066661
v2608-P-4600757511
v2608-P-465084.584.51
v2608-P-4700959519
v2608-P-4750106.5106.52
v2608-P-480011911919
v2608-P-4850132.5132.5
v2608-P-4900146.5146.51
v2608-P-4950162162
v2608-P-5000178.5178.51
v2608-P-5100214.5214.5
v2608-P-5200254.5254.51
v2608-P-5300299.5299.52
v2608-P-5400348.5348.52
v2608-P-5500401.5401.53
v2608-P-56004594593
v2608-P-57005205203
v2608-P-5800585.5585.53
v2608-P-59006546541
v2608-P-6000726.5726.5
v2608-P-6100807.5807.5
v2608-P-6200896896
v2608-P-6300985.5985.5
v2608-P-64001,0761,076
v2608-P-65001,167.51,167.5
v2608-P-66001,259.51,259.5
v2608-P-67001,352.51,352.5
v2608-P-68001,445.51,445.5
v2608-P-69001,539.51,539.5
v2608-P-70001,6341,634
v2609-C-42001,2971,297
v2609-C-43001,2091,2092
v2609-C-44001,1241,1248
v2609-C-45001,0421,04243
v2609-C-4600962.5962.540
v2609-C-4700886.5886.587
v2609-C-4750849.5849.5
v2609-C-4800814814127
v2609-C-4850779779
v2609-C-490074574553
v2609-C-4950711.5711.5
v2609-C-5000679.5679.551
v2609-C-5100618618
v2609-C-520055955955955956061.68231
v2609-C-5300506506
v2609-C-5400442442355.5355.545661.28192
v2609-C-5500409.5409.5
v2609-C-560037937929029036750.9113
v2609-C-5700327.5327.5
v2609-C-5800360360280280291.540.6159
v2609-C-5900259259
v2609-C-600033733718219522963772.51,492
v2609-C-6100207207
v2609-C-6200151151151151195.510.0845
v2609-C-6300185.5185.5
v2609-C-6400220.5220.5200200175.530.3116
v2609-C-6600182.5182.5182.5182.5158.510.0911
v2609-C-6800103170103165144151.07203
v2609-C-7000135135828213130.175
v2609-P-420035.548.531.542.541500.99123
v2609-P-430057.557.557.557.55320.0635
v2609-P-440067.567.515
v2609-P-4500858546
v2609-P-460090.590.590.590.5105.530.1488
v2609-P-470012912969
v2609-P-4750142142
v2609-P-4800156156484
v2609-P-4850170.5170.5
v2609-P-4900160160160160186.520.16264
v2609-P-4950203203
v2609-P-5000220.5220.514
v2609-P-5100413413252.5252.5258.520.331
v2609-P-5200300.5300.519
v2609-P-5300346346
v2609-P-5400212.5555212.5490395.540.8337
v2609-P-5500448.5448.5
v2609-P-560033533533533550510.1714
v2609-P-5700565.5565.5
v2609-P-580062962911
v2609-P-5900696696
v2609-P-600076676698
v2609-P-6100843.5843.5
v2609-P-6200931.5931.5
v2609-P-63001,020.51,020.5
v2609-P-64001,110.51,110.5
v2609-P-66001,2931,293
v2609-P-68001,477.51,477.5
v2609-P-70001,6641,664
v2610-C-42001,325.51,325.5
v2610-C-43001,2401,240
v2610-C-44001,157.51,157.5
v2610-C-45001,077.51,077.5
v2610-C-46001,0011,001
v2610-C-470092792750
v2610-C-4800856.5856.549
v2610-C-4900789.5789.534
v2610-C-5000725.5725.534
v2610-C-5200608.5608.56
v2610-C-5400505.5505.54
v2610-C-56004164163
v2610-C-5800339339101
v2610-C-60002742742
v2610-C-6200237.5237.52
v2610-C-6400217.5217.5
v2610-C-6600200200
v2610-C-6800185185
v2610-C-7000171.5171.5
v2610-P-420026.53426.53456.530.0513
v2610-P-4300717113
v2610-P-440088888
v2610-P-450088.588.58888107.540.1850
v2610-P-4600130.5130.557
v2610-P-470015615658
v2610-P-48001851855
v2610-P-4900217.5217.56
v2610-P-5000253.5253.53
v2610-P-52003353353
v2610-P-54004314312
v2610-P-5600540.5540.51
v2610-P-5800662.5662.5
v2610-P-6000796796
v2610-P-6200958.5958.5
v2610-P-64001,1381,138
v2610-P-66001,319.51,319.5
v2610-P-68001,503.51,503.5
v2610-P-70001,6891,689
v2611-C-42001,3311,331
v2611-C-43001,2491,249
v2611-C-44001,1701,170
v2611-C-45001,093.51,093.5
v2611-C-46001,0201,0202
v2611-C-4700949.5949.55
v2611-C-480088288247
v2611-C-4900817.5817.540
v2611-C-5000756.5756.525
v2611-C-520064464427
v2611-C-54005445443
v2611-C-560045645620
v2611-C-58003803803
v2611-C-600031731731731731410.168
v2611-C-6200274.5274.5274.5274.5281.510.143
v2611-C-640023923923923926310.123
v2611-C-6600218218200.520924670.746
v2611-C-6800193.5193.5170.5186.5231.590.8313
v2611-P-420080.580.59
v2611-P-4300989811
v2611-P-4400118.5118.510
v2611-P-4500141.5141.549
v2611-P-4600167.5167.551
v2611-P-4700196.5196.553
v2611-P-480022822837
v2611-P-4900263.5263.55
v2611-P-5000301.5301.51
v2611-P-5200387.5387.51
v2611-P-5400486.5486.52
v2611-P-5600597597
v2611-P-5800719.5719.5
v2611-P-6000852.5852.5
v2611-P-62001,0191,019
v2611-P-64001,1991,199
v2611-P-66001,3811,381
v2611-P-68001,5651,565
v2612-C-43001,275.51,275.5
v2612-C-44001,1981,198
v2612-C-45001,1231,123
v2612-C-46001,050.51,050.5
v2612-C-4700981.5981.5
v2612-C-4800915915
v2612-C-490085285210
v2612-C-5000791.5791.542
v2612-C-520068068022
v2612-C-5400580.5580.55
v2612-C-5600492.5492.56
v2612-C-5800415.5415.511
v2612-C-6000348.5348.59
v2612-C-6200313.5313.55
v2612-C-6400295.5295.55
v2612-C-6600279279
v2612-P-4300113.5113.56
v2612-P-44001351357
v2612-P-4500159.5159.58
v2612-P-46001871874
v2612-P-47002172177
v2612-P-48002502505
v2612-P-49002862863
v2612-P-50003253251
v2612-P-52004124122
v2612-P-54005115113
v2612-P-5600621.5621.51
v2612-P-58007437431
v2612-P-6000874.5874.51
v2612-P-62001,0381,038
v2612-P-64001,2191,2191
v2612-P-66001,401.51,401.5
v2701-C-44001,234.51,234.5
v2701-C-45001,1611,161
v2701-C-46001,0901,0901
v2701-C-47001,0221,0221
v2701-C-4800956.5956.51
v2701-C-49008948941
v2701-C-5000834.5834.51
v2701-C-5200724724180
v2701-C-5400624.5624.5117
v2701-C-560053653611
v2701-C-580043143143143145810.226
v2701-C-600038938916
v2701-C-6200349.5349.59
v2701-C-6400332.5332.59
v2701-C-6600249.5249.5249.5249.531710.121
v2701-P-440015315315
v2701-P-450017917920
v2701-P-460020720712
v2701-P-4700238.5238.510
v2701-P-480059159159159127210.39
v2701-P-49003093094
v2701-P-5000348.5348.55
v2701-P-5200436.5436.52
v2701-P-5400535.5535.51
v2701-P-56006456451
v2701-P-5800765.5765.5
v2701-P-6000895895
v2701-P-62001,0541,054
v2701-P-64001,235.51,235.5
v2701-P-66001,418.51,418.5
v2702-C-46001,1231,123
v2702-C-47001,0561,056
v2702-C-4800992.5992.5
v2702-C-4900931931
v2702-C-5000872.5872.5
v2702-C-5200763.5763.5
v2702-C-5400665665
v2702-C-56005775771
v2702-C-580045146445145349861.366
v2702-C-6000497837392.5392.5428.581.875
v2702-C-6200349355.5309.5310387.5508.0530
v2702-C-6400307.5307.527827837230.442
v2702-C-6600357.5357.5
v2702-C-6800344344
v2702-P-4600233233
v2702-P-4700265.5265.51
v2702-P-4800300.5300.51
v2702-P-4900338.5338.51
v2702-P-50003793791
v2702-P-52004684681
v2702-P-54005685681
v2702-P-56006786781
v2702-P-5800797.5797.51
v2702-P-6000926926
v2702-P-62001,0831,083
v2702-P-64001,2661,266
v2702-P-66001,449.51,449.5
v2702-P-68001,634.51,634.5
v2703-C-5000912912
v2703-C-5200804.5804.5
v2703-C-5400707707
v2703-C-5600619619
v2703-C-5800540540
v2703-C-6000470470
v2703-C-6200426.5426.5
v2703-C-6400412.5412.5
v2703-C-6600288.5288.5285286399.550.724
v2703-P-50004104101
v2703-P-5200500.5500.5
v2703-P-5400601601
v2703-P-5600711711
v2703-P-5800830830
v2703-P-6000958958
v2703-P-62001,112.51,112.5
v2703-P-64001,296.51,296.5
v2703-P-66001,481.51,481.5
相关资讯: