香港投資商學院 The Investopedia Institute of Hong Kong

香港投資商學院

數據選擇

日期

合約月份

恆生指數	25498.1	升/跌	29.4	成交額(億)	0					國企指數	8841.5	升/跌	-2.1
恆生期貨	25514	升/跌	65	高/低水	16	最高	25548	最低	25250	成交量	77836	未平倉合約	105709
國企期貨	8848	升/跌	7	高/低水	6	最高	8861	最低	8757	成交量	69244	未平倉合約	185549

認購									2025年12月			認沽
未平倉增減	上日未平倉	未平倉	成交量增減	上日成交量	成交量	高	低	收	IV	行使價	IV	收	低	高	成交量	上日成交量	成交量增減	未平倉	上日未平倉	未平倉增減
0	1	1	0	0	0	0	0	15514	0	10000	163	1	0	0	0	0	0	52	52	0
0	0	0	0	0	0	0	0	15414	0	10100	161	1	0	0	0	0	0	0	0	0
0	0	0	0	0	0	0	0	15314	0	10200	160	1	0	0	0	0	0	1	1	0
0	0	0	0	0	0	0	0	15214	0	10300	158	1	0	0	0	0	0	0	0	0
0	0	0	0	0	0	0	0	15114	0	10400	156	1	0	0	0	0	0	3	3	0
0	0	0	0	0	0	0	0	15014	0	10500	155	1	0	0	0	0	0	33	33	0
0	0	0	0	0	0	0	0	14914	0	10600	153	1	0	0	0	0	0	0	0	0
0	0	0	0	0	0	0	0	14814	0	10700	152	1	0	0	0	0	0	0	0	0
0	0	0	0	0	0	0	0	14714	0	10800	150	1	0	0	0	0	0	0	0	0
0	0	0	0	0	0	0	0	14614	0	10900	148	1	0	0	0	0	0	0	0	0
0	0	0	0	0	0	0	0	14514	0	11000	147	1	0	0	0	0	0	29	29	0
0	0	0	0	0	0	0	0	14414	0	11100	145	1	0	0	0	0	0	0	0	0
0	0	0	0	0	0	0	0	14314	0	11200	144	1	0	0	0	0	0	2	2	0
0	0	0	0	0	0	0	0	14214	0	11300	142	1	0	0	0	0	0	0	0	0
0	0	0	0	0	0	0	0	14114	0	11400	141	1	0	0	0	0	0	0	0	0
0	0	0	0	0	0	0	0	14014	0	11500	139	1	0	0	0	0	0	0	0	0
0	0	0	0	0	0	0	0	13914	0	11600	138	1	0	0	0	0	0	13	13	0
0	0	0	0	0	0	0	0	13714	0	11800	135	1	0	0	0	0	0	15	15	0
0	0	0	0	0	0	0	0	13514	0	12000	132	1	0	0	0	0	0	57	57	0
0	0	0	0	0	0	0	0	13314	0	12200	130	1	0	0	0	0	0	31	31	0
0	0	0	0	0	0	0	0	13114	0	12400	127	1	0	0	0	0	0	7	7	0
0	0	0	0	0	0	0	0	12914	0	12600	124	1	0	0	0	0	0	9	9	0
0	0	0	0	0	0	0	0	12714	0	12800	122	1	0	0	0	0	0	2	2	0
0	0	0	0	0	0	0	0	12514	0	13000	119	1	0	0	0	0	0	20	20	0
0	0	0	0	0	0	0	0	12314	0	13200	116	1	0	0	0	0	0	6	6	0
0	0	0	0	0	0	0	0	12114	0	13400	114	1	0	0	0	0	0	26	26	0
0	0	0	0	0	0	0	0	11914	0	13600	111	1	0	0	0	0	0	33	33	0
0	0	0	0	0	0	0	0	11714	0	13800	109	1	0	0	0	0	0	62	62	0
0	0	0	0	0	0	0	0	11514	0	14000	107	1	0	0	0	0	0	302	302	0
0	0	0	0	0	0	0	0	11314	0	14200	104	1	0	0	0	0	0	25	25	0
0	0	0	0	0	0	0	0	11114	0	14400	102	1	0	0	0	0	0	84	84	0
0	0	0	0	0	0	0	0	10914	0	14600	99	1	0	0	0	0	0	50	50	0
0	0	0	0	0	0	0	0	10714	0	14800	97	1	0	0	0	0	0	81	81	0
0	0	0	0	0	0	0	0	10514	0	15000	95	1	0	0	0	0	0	333	333	0
0	0	0	0	0	0	0	0	10414	0	15100	94	1	0	0	0	0	0	7	7	0
0	0	0	0	0	0	0	0	10314	0	15200	93	1	0	0	0	0	0	30	30	0
0	0	0	0	0	0	0	0	10214	0	15300	92	1	0	0	0	0	0	7	7	0
0	0	0	0	0	0	0	0	10114	0	15400	90	1	0	0	0	0	0	1	1	0
0	0	0	0	0	0	0	0	10014	0	15500	89	1	0	0	0	0	0	4	4	0
0	0	0	0	0	0	0	0	9914	0	15600	88	1	0	0	0	0	0	19	19	0
0	0	0	0	0	0	0	0	9814	0	15700	87	1	0	0	0	0	0	2	2	0
0	0	0	0	0	0	0	0	9714	0	15800	86	1	0	0	0	0	0	23	23	0
0	0	0	0	0	0	0	0	9614	0	15900	85	1	0	0	0	0	0	36	36	0
0	15	15	0	0	0	0	0	9514	0	16000	84	1	0	0	0	0	0	51	51	0
0	0	0	0	0	0	0	0	9414	0	16100	83	1	0	0	0	0	0	98	98	0
0	0	0	0	0	0	0	0	9314	0	16200	82	1	0	0	0	0	0	21	21	0
0	0	0	0	0	0	0	0	9214	0	16300	81	1	0	0	0	0	0	41	41	0
0	0	0	0	0	0	0	0	9114	0	16400	80	1	0	0	0	0	0	28	28	0
0	0	0	0	0	0	0	0	9014	0	16500	79	1	0	0	0	0	0	91	91	0
0	10	10	0	0	0	0	0	8914	0	16600	78	1	0	0	0	0	0	526	526	0
0	0	0	0	0	0	0	0	8814	0	16700	77	1	0	0	0	0	0	31	31	0
0	0	0	0	0	0	0	0	8714	0	16800	76	1	0	0	0	0	0	245	245	0
0	0	0	0	0	0	0	0	8614	0	16900	75	1	0	0	0	0	0	29	29	0
0	0	0	0	0	0	0	0	8514	0	17000	74	1	0	0	0	0	0	1004	1004	0
0	0	0	0	0	0	0	0	8414	0	17100	73	1	0	0	0	0	0	31	31	0
0	0	0	0	0	0	0	0	8314	0	17200	72	1	0	0	0	0	0	20	20	0
0	0	0	0	0	0	0	0	8214	0	17300	71	1	0	0	0	0	0	29	29	0
0	0	0	0	0	0	0	0	8114	0	17400	70	1	0	0	0	0	0	445	445	0
0	0	0	0	0	0	0	0	8014	0	17500	69	1	0	0	0	0	0	13	13	0
0	0	0	0	0	0	0	0	7914	0	17600	68	1	0	0	0	0	0	294	294	0
0	0	0	0	0	0	0	0	7814	0	17700	67	1	0	0	0	0	0	35	35	0
0	15	15	0	0	0	0	0	7714	0	17800	66	1	0	0	0	0	0	702	702	0
0	0	0	0	0	0	0	0	7614	0	17900	65	1	0	0	0	0	0	90	90	0
0	0	0	0	0	0	0	0	7514	0	18000	64	1	0	0	0	1	-1	778	778	0
0	89	89	0	0	0	0	0	7414	0	18100	63	1	0	0	0	0	0	50	50	0
0	0	0	0	0	0	0	0	7314	0	18200	62	1	0	0	0	0	0	62	62	0
0	0	0	0	0	0	0	0	7214	0	18300	61	1	0	0	0	1	-1	22	22	0
0	0	0	0	0	0	0	0	7114	0	18400	60	1	0	0	0	3	-3	866	866	0
0	0	0	0	0	0	0	0	7014	0	18500	59	1	0	0	0	0	0	75	75	0
0	300	300	0	0	0	0	0	6914	0	18600	58	1	0	0	0	0	0	97	97	0
0	0	0	0	0	0	0	0	6814	0	18700	57	1	0	0	0	0	0	46	46	0
0	0	0	0	0	0	0	0	6714	0	18800	56	1	0	0	0	1	-1	195	195	0
0	0	0	0	0	0	0	0	6614	0	18900	56	1	0	0	0	3	-3	30	30	0
0	0	0	0	0	0	0	0	6514	0	19000	55	1	2	2	7	0	7	442	442	0
0	0	0	0	0	0	0	0	6414	0	19100	54	1	0	0	2	0	2	74	72	2
0	0	0	0	0	0	0	0	6314	0	19200	53	1	0	0	2	0	2	84	82	2
0	0	0	0	0	0	0	0	6214	0	19300	52	1	0	0	0	0	0	103	103	0
0	16	16	0	0	0	0	0	6114	0	19400	51	1	0	0	4	0	4	336	332	4
0	300	300	0	0	0	0	0	6014	0	19500	50	1	0	0	0	0	0	92	92	0
0	15	15	0	0	0	0	0	5914	0	19600	49	1	0	0	0	0	0	776	776	0
0	7	7	0	0	0	0	0	5814	0	19700	48	1	0	0	0	11	-11	52	52	0
0	8	8	0	0	0	0	0	5714	0	19800	47	1	0	0	0	4	-4	84	84	0
0	0	0	0	0	0	0	0	5614	0	19900	47	1	0	0	0	0	0	39	39	0
0	340	340	0	0	0	0	0	5514	0	20000	46	1	0	0	0	3	-3	812	812	0
0	1	1	0	0	0	0	0	5314	0	20200	44	1	3	3	10	0	10	134	134	0
0	16	16	0	0	0	0	0	5114	0	20400	42	1	3	3	4	7	-3	567	567	0
0	0	0	0	0	0	0	0	4914	0	20600	41	1	3	3	2	7	-5	149	148	1
0	3	3	0	0	0	0	0	4714	0	20800	39	1	0	0	0	5	-5	506	506	0
0	301	301	0	0	0	0	0	4514	0	21000	37	1	4	4	14	1	13	230	230	0
0	11	11	0	0	0	0	0	4314	0	21200	35	1	4	5	69	15	54	556	532	24
0	2	2	0	0	0	0	0	4114	0	21400	34	1	0	0	0	2	-2	719	719	0
0	53	53	0	0	0	0	0	3914	0	21600	32	1	5	5	5	1	4	692	697	-5
0	7	7	0	0	0	0	0	3714	0	21800	30	1	0	0	0	5	-5	799	799	0
0	397	397	0	0	0	0	0	3514	0	22000	29	1	5	5	1	4	-3	1329	1330	-1
0	5	5	0	0	0	0	0	3314	0	22200	27	1	6	7	3	1	2	342	341	1
0	662	662	0	0	0	0	0	3114	0	22400	26	1	0	0	1	17	-16	986	985	1
0	31	31	0	0	0	0	0	2914	0	22600	24	1	7	8	4	2	2	541	541	0
0	3	3	0	0	0	0	0	2715	22	22800	22	1	8	8	14	27	-13	1001	1001	0
0	88	88	0	0	0	0	0	2530	30	23000	21	1	9	12	12	50	-38	935	928	7
0	126	126	0	0	0	0	0	2331	28	23200	21	2	9	13	10	78	-68	1428	1428	0
0	306	306	0	0	0	0	0	2130	26	23400	20	3	10	15	53	23	30	783	762	21
0	70	70	0	0	0	0	0	1931	24	23600	19	5	11	18	59	51	8	922	919	3
0	213	213	0	0	0	0	0	1734	22	23800	19	7	14	23	58	79	-21	1188	1191	-3
0	76	76	-5	5	0	0	0	1539	21	24000	18	11	18	30	113	151	-38	1563	1510	53
0	2	2	0	0	0	0	0	1337	18	24200	17	17	22	40	98	262	-164	535	537	-2
2	293	295	3	1	4	1048	960	1147	18	24400	17	27	29	55	192	443	-251	1637	1665	-28
2	59	61	-9	16	7	922	766	955	16	24600	16	42	40	81	359	489	-130	1126	1221	-95
0	53	53	8	0	8	751	688	779	16	24800	15	61	57	117	433	442	-9	1494	1483	11
7	172	179	-27	46	19	613	452	609	15	25000	15	93	85	168	813	706	107	1032	1064	-32
30	304	334	-212	317	105	455	311	453	14	25200	14	139	130	242	683	648	35	660	762	-102
-39	477	438	534	621	1155	331	214	320	14	25400	13	203	195	342	664	338	326	707	591	116
-34	597	563	180	475	655	228	140	215	13	25600	13	295	288	454	81	260	-179	678	685	-7
367	799	1166	480	635	1115	146	89	139	13	25800	13	415	410	600	54	22	32	891	883	8
-51	1336	1285	-90	697	607	93	57	89	14	26000	13	568	588	763	31	7	24	698	700	-2
-2	898	896	-89	486	397	57	37	56	14	26200	14	739	0	0	10	0	10	408	408	0
-19	1041	1022	-231	525	294	36	24	35	14	26400	14	918	1010	1010	1	0	1	329	329	0
-1	660	659	-197	351	154	25	17	22	15	26600	15	1107	0	0	6	6	0	83	83	0
-33	704	671	-127	235	108	17	13	13	15	26800	16	1304	0	0	0	4	-4	99	99	0
78	1637	1715	-282	418	136	13	10	8	16	27000	15	1493	0	0	4	0	4	112	112	0
95	745	840	-71	217	146	10	8	5	16	27200	17	1692	0	0	1	0	1	24	25	-1
0	816	816	-239	285	46	9	8	3	17	27400	17	1890	2050	2050	10	0	10	16	16	0
-20	833	813	-50	72	22	7	6	2	17	27600	18	2089	0	0	0	0	0	3	3	0
9	605	614	-48	61	13	6	5	1	17	27800	17	2287	0	0	0	0	0	11	11	0
16	1208	1224	-38	60	22	6	5	1	19	28000	0	2486	0	0	0	0	0	13	13	0
3	827	830	13	25	38	5	4	1	20	28200	0	2686	0	0	0	0	0	0	0	0
4	626	630	-122	133	11	4	4	1	21	28400	0	2886	0	0	0	0	0	4	4	0
5	670	675	2	16	18	4	4	1	22	28600	0	3086	0	0	0	0	0	2	2	0
0	466	466	-42	42	0	0	0	1	24	28800	0	3286	0	0	0	0	0	0	0	0
0	544	544	-5	5	0	0	0	1	25	29000	0	3486	0	0	0	0	0	1	1	0
0	523	523	-27	27	0	0	0	1	26	29200	0	3686	0	0	0	0	0	0	0	0
1	290	291	-4	6	2	2	2	1	27	29400	0	3886	0	0	0	0	0	0	0	0
0	328	328	-15	15	0	0	0	1	28	29600	0	4086	0	0	0	0	0	0	0	0
0	371	371	-8	8	0	0	0	1	30	29800	0	4286	0	0	0	0	0	0	0	0
0	463	463	-1	1	0	0	0	1	31	30000	0	4486	0	0	0	0	0	2	2	0
0	342	342	0	0	0	0	0	1	32	30200	0	4686	0	0	0	0	0	0	0	0
0	258	258	-11	11	0	0	0	1	33	30400	0	4886	0	0	0	0	0	0	0	0
0	251	251	0	0	0	0	0	1	34	30600	0	5086	0	0	0	0	0	0	0	0
0	220	220	0	0	0	0	0	1	35	30800	0	5286	0	0	0	0	0	0	0	0
0	206	206	-1	1	0	0	0	1	36	31000	0	5486	0	0	0	0	0	1	1	0
0	251	251	-1	1	0	0	0	1	38	31200	0	5686	0	0	0	0	0	0	0	0
0	125	125	-1	1	0	0	0	1	39	31400	0	5886	0	0	0	0	0	0	0	0
1	136	137	1	0	1	1	1	1	40	31600	0	6086	0	0	0	0	0	0	0	0
0	72	72	0	0	0	0	0	1	41	31800	0	6286	0	0	0	0	0	0	0	0
0	91	91	0	0	0	0	0	1	42	32000	0	6486	0	0	0	0	0	0	0	0
0	59	59	0	0	0	0	0	1	43	32200	0	6686	0	0	0	0	0	0	0	0
0	158	158	-1	1	0	0	0	1	44	32400	0	6886	0	0	0	0	0	0	0	0
0	31	31	-4	4	0	0	0	1	45	32600	0	7086	0	0	0	0	0	0	0	0
0	177	177	-6	6	0	0	0	1	46	32800	0	7286	0	0	0	0	0	0	0	0
0	176	176	-1	1	0	0	0	1	47	33000	0	7486	0	0	0	0	0	0	0	0
0	72	72	-1	1	0	0	0	1	48	33200	0	7686	0	0	0	0	0	0	0	0
0	157	157	-1	1	0	0	0	1	50	33600	0	8086	0	0	0	0	0	0	0	0
0	245	245	0	0	0	0	0	1	52	34000	0	8486	0	0	0	0	0	0	0	0
0	18	18	0	0	0	0	0	1	54	34400	0	8886	0	0	0	0	0	0	0	0
0	56	56	0	0	0	0	0	1	56	34800	0	9286	0	0	0	0	0	0	0	0
0	35	35	0	0	0	0	0	1	58	35200	0	9686	0	0	0	0	0	0	0	0
0	151	151	0	0	0	0	0	1	59	35600	0	10086	0	0	0	0	0	0	0	0
0	127	127	0	0	0	0	0	1	61	36000	0	10486	0	0	0	0	0	0	0	0
0	82	82	0	0	0	0	0	1	63	36400	0	10886	0	0	0	0	0	0	0	0
0	156	156	0	0	0	0	0	1	65	36800	0	11286	0	0	0	0	0	0	0	0
0	329	329	0	0	0	0	0	1	67	37200	0	11686	0	0	0	0	0	0	0	0
421	25815	26236	-746	5829	5083	成交量認沽/認購比率 =				0.76	OI 認沽/認購比率 =			1.38	3887	4180	-293	36280	36304	-24