29397 腾讯高盛三三沽D (认沽证)
实时 按盘价 不变0.010 0.000 (0.000%)
牛熊证搜寻
收回价:   到期日:
牛证 熊证
代号 名称 按盘价 变动 变动率 行使价 收回价 到期日
50055腾讯法兴三八牛Y0.042+0.005+13.514%366.400369.40030/08/2023
50093腾讯摩通三九牛K0.061+0.003+5.172%357.000360.00015/09/2023
50098腾讯高盛三九牛D0.058+0.003+5.455%357.200360.00015/09/2023
50132腾讯法兴三七牛B0.032+0.005+18.519%369.600372.60031/07/2023
50134腾讯法兴三七牛C0.050+0.003+6.383%362.200365.00028/07/2023
50160腾讯摩通三乙牛C0.036+0.004+12.500%369.600372.60008/12/2023
50214腾讯瑞银三七牛K0.031+0.004+14.815%369.600372.60010/07/2023
50223腾讯瑞银三六牛X0.063+0.003+5.000%356.000359.00021/06/2023
50302腾讯法巴三乙牛N0.043+0.002+4.878%367.000370.00028/12/2023
50304腾讯法巴三甲牛X0.053+0.002+3.922%362.000365.00029/11/2023
50305腾讯法巴三乙牛S0.063+0.002+3.279%357.000360.00028/12/2023
50307腾讯法巴三甲牛A0.072+0.001+1.408%352.000355.00029/11/2023
50337腾讯瑞银三八牛U0.046+0.003+6.977%364.000367.00001/08/2023
50344腾讯法兴三六牛U0.042+0.002+5.000%365.200368.00016/06/2023
50345腾讯法兴三八牛Z0.056+0.003+5.660%359.200362.00031/08/2023
50380腾讯法兴三七牛A0.036+0.003+9.091%368.800371.60028/07/2023
50420腾讯摩利三七牛G0.061+0.004+7.018%357.000360.00031/07/2023
50426腾讯中银三九牛I0.046+0.003+6.977%366.000370.00028/09/2023
50558腾讯汇丰三十牛B0.036+0.002+5.882%368.880371.88030/10/2023
50711腾讯花旗三七牛B0.056+0.004+7.692%360.000363.00028/07/2023
50770腾讯高盛三八牛U0.039+0.003+8.333%367.200370.00025/08/2023
50944腾讯摩利三八牛E0.040+0.004+11.111%367.000370.00030/08/2023
51534腾讯瑞通三七牛C0.4600.0000.000%177.778180.43705/07/2023
51603腾讯高盛三八牛F0.050+0.002+4.167%362.200365.00028/08/2023
51665腾讯汇丰三十牛E0.0000.000%379.880382.88030/10/2023
51694腾讯瑞银三八牛E0.0000.000%382.200385.20003/08/2023
51696腾讯瑞银三八牛F0.0230.0000.000%375.000378.00009/08/2023
51731腾讯法兴三七牛I0.0000.000%382.200385.20021/07/2023
51732腾讯法兴三九牛I0.0110.0000.000%375.200378.00028/09/2023
51768腾讯高盛三八牛G0.0000.000%377.200380.00018/08/2023
51773腾讯摩通三甲牛F0.0300.0000.000%372.200375.20010/11/2023
51774腾讯摩通三九牛O0.0000.000%382.200385.20015/09/2023
51793腾讯法兴三六牛S0.4400.0000.000%177.588180.43729/06/2023
53549腾讯瑞信三十牛I0.4450.0000.000%179.373182.22204/10/2023
53596腾讯高盛三乙牛I0.5200.0000.000%139.791142.45027/12/2023
53597腾讯高盛三乙牛J0.4500.0000.000%177.778180.43722/12/2023
53685腾讯摩通三六牛E0.4400.0000.000%177.588180.43723/06/2023
53745腾讯瑞银三六牛Y0.4450.0000.000%177.588180.43720/06/2023
54000腾讯摩利三七牛B0.4550.0000.000%168.091170.94028/07/2023
54012腾讯高盛三乙牛L0.490-0.005-1.010%156.885159.54429/12/2023
54026腾讯汇丰三甲牛A0.4450.0000.000%183.647186.97128/11/2023
54112腾讯法兴三九牛A0.455-0.010-2.151%168.091170.94027/09/2023
54475腾讯瑞银三六牛A0.4300.0000.000%182.336185.18528/06/2023
54530腾讯汇丰三八牛A0.4350.0000.000%183.647186.97131/08/2023
54802腾讯瑞银三六牛C0.4650.0000.000%168.091170.94026/06/2023
54865腾讯中银三四牛J0.4600.0000.000%176.638180.43728/04/2023
54912腾讯瑞信三九牛D0.4600.0000.000%169.877172.72628/09/2023
55011腾讯法兴三七牛J0.4300.0000.000%183.286186.13528/07/2023
55013腾讯法兴三八牛D0.4850.0000.000%158.594161.44330/08/2023
55039腾讯摩通三九牛A0.4600.0000.000%168.091170.94022/09/2023
55102腾讯瑞银三六牛I0.5000.0000.000%149.098151.94730/06/2023
55220腾讯瑞银三七牛R0.4550.0000.000%172.840175.68912/07/2023
55330腾讯中银三四牛K0.4700.0000.000%167.142170.94028/04/2023
55332腾讯中银三四牛L0.5100.0000.000%148.148151.94728/04/2023
55363腾讯摩利三八牛A0.5000.0000.000%149.098151.94730/08/2023
55389腾讯瑞信三五牛V0.4300.0000.000%184.122186.97112/05/2023
55391腾讯瑞信三九牛E0.4800.0000.000%160.380163.22928/09/2023
55392腾讯瑞信三十牛J0.5100.0000.000%150.883153.73230/10/2023
55425腾讯法巴三甲牛I0.4600.0000.000%168.091170.94029/11/2023
55464腾讯高盛三八牛C0.4350.0000.000%182.526185.18510/08/2023
55482腾讯汇丰三八牛B0.480-0.010-2.041%165.128167.97731/08/2023
55483腾讯汇丰三八牛C0.4550.0000.000%174.625177.47431/08/2023
55486腾讯汇丰三八牛D0.5200.0000.000%146.135148.98431/08/2023
55574腾讯摩通三七牛H0.5000.0000.000%149.098151.94707/07/2023
55576腾讯摩通三八牛E0.4300.0000.000%182.336185.18511/08/2023
55628腾讯法兴三七牛M0.5000.0000.000%149.098151.94728/07/2023
55673腾讯法兴三八牛F0.4500.0000.000%173.789176.63828/08/2023
55674腾讯法兴三八牛G0.4350.0000.000%181.387184.23630/08/2023
55676腾讯法兴三九牛B0.5300.0000.000%139.601142.45029/09/2023
55684腾讯瑞银三七牛S0.4850.0000.000%158.594161.44320/07/2023
55720腾讯瑞银三七牛T0.5300.0000.000%139.601142.45013/07/2023
55786腾讯中银三四牛M0.0000.000%157.645161.44328/04/2023
55797腾讯摩利三九牛A0.5500.0000.000%130.104132.95329/09/2023
55798腾讯摩利三七牛C0.4850.0000.000%158.594161.44331/07/2023
55801腾讯东亚三十牛C0.4600.0000.000%175.689178.53827/10/2023
55802腾讯东亚三十牛D0.4950.0000.000%156.695159.54427/10/2023
55823腾讯瑞信三五牛W0.4450.0000.000%174.625177.47430/05/2023
55852腾讯汇丰三九牛E0.5000.0000.000%155.632158.48129/09/2023
55904腾讯瑞银三七牛U0.4750.0000.000%163.343166.19226/07/2023
55962腾讯法兴三六牛E0.4700.0000.000%164.292167.14228/06/2023
55964腾讯法兴三十牛A0.4950.0000.000%154.796157.64530/10/2023
56029腾讯法兴三十牛B0.5200.0000.000%145.299148.14831/10/2023
56046腾讯摩通三六牛H0.4800.0000.000%158.594161.44316/06/2023
56047腾讯摩通三八牛F0.5200.0000.000%139.601142.45011/08/2023
56201腾讯高盛三十牛C0.5100.0000.000%149.288151.94731/10/2023
56241腾讯摩通三九牛B0.4550.0000.000%172.840175.68915/09/2023
56258腾讯法巴三乙牛Z0.4250.0000.000%187.085189.93428/12/2023
56259腾讯法巴三甲牛J0.4450.0000.000%177.588180.43729/11/2023
56289腾讯瑞信三六牛B0.4100.0000.000%193.618196.46727/06/2023
56344腾讯摩通三六牛J0.4700.0000.000%163.343166.19216/06/2023
56364腾讯法兴三甲牛A0.5500.0000.000%130.294132.95330/11/2023
56390腾讯瑞银三四牛G2.0900.0000.000%189.934192.78328/04/2023
56391腾讯瑞银三六牛R0.4250.0000.000%185.185188.03416/06/2023
56441腾讯汇丰三九牛G0.4200.0000.000%193.618196.46729/09/2023
56553腾讯高盛三乙牛M0.5900.0000.000%111.301113.96029/12/2023
56558腾讯摩利三八牛B0.4450.0000.000%177.588180.43730/08/2023
56623腾讯法兴三六牛L0.4000.0000.000%197.721200.57030/06/2023
56629腾讯法兴三六牛J0.4200.0000.000%189.174191.83330/06/2023
56630腾讯法兴三七牛P0.4400.0000.000%179.677182.33631/07/2023
56697腾讯摩通三七牛N0.4900.0000.000%153.846156.69514/07/2023
56708腾讯摩通三八牛H0.5100.0000.000%144.349147.19811/08/2023
56726腾讯瑞银三六牛U2.2400.0000.000%175.689178.53823/06/2023
56741腾讯瑞银三六牛T0.4050.0000.000%196.581199.43019/06/2023
56743腾讯瑞银三六牛S0.4250.0000.000%187.085189.93420/06/2023
56805腾讯瑞银三七牛V0.4950.0000.000%153.846156.69528/07/2023
56812腾讯中银三四牛N0.0000.000%186.135189.93428/04/2023
56828腾讯瑞信三六牛C0.4200.0000.000%188.870191.71928/06/2023
56888腾讯高盛三七牛B0.4250.0000.000%187.274189.93418/07/2023
56963腾讯瑞银三六牛V0.4100.0000.000%194.492197.34129/06/2023
56964腾讯瑞银三七牛W0.4400.0000.000%180.437183.28607/07/2023
57051腾讯法兴三六牛N0.4250.0000.000%187.274189.93430/06/2023
57052腾讯法兴三七牛Q0.4100.0000.000%194.492197.34121/07/2023
57148腾讯瑞信三六牛D0.3900.0000.000%203.115205.96416/06/2023
57194腾讯摩通三七牛L0.3750.0000.000%210.826213.67514/07/2023
57204腾讯摩通三七牛O0.4200.0000.000%187.085189.93414/07/2023
57226腾讯汇丰三八牛E0.4000.0000.000%203.115205.96428/08/2023
57251腾讯高盛三七牛H0.4050.0000.000%196.771199.43011/07/2023
57271腾讯瑞银三六牛W0.3750.0000.000%211.206214.05521/06/2023
57272腾讯高盛三七牛I0.3850.0000.000%206.268208.92712/07/2023
57281腾讯瑞银三七牛X0.3900.0000.000%203.229206.07805/07/2023
57425腾讯法兴三六牛M0.3950.0000.000%199.620202.27916/06/2023
57427腾讯法兴三六牛O0.3700.0000.000%211.206214.05530/06/2023
57428腾讯法兴三八牛H0.3900.0000.000%204.368207.02831/08/2023
57429腾讯摩利三六牛D0.4250.0000.000%187.085189.93430/06/2023
57430腾讯摩利三六牛E0.3900.0000.000%201.330204.17929/06/2023
57496腾讯瑞信三六牛E0.3800.0000.000%207.863210.71215/06/2023
57525腾讯高盛三七牛J0.3950.0000.000%201.519204.17919/07/2023
57526腾讯高盛三七牛K0.4150.0000.000%192.023194.68218/07/2023
57529腾讯高盛三七牛A0.3750.0000.000%211.016213.67520/07/2023
57559腾讯瑞银三六牛N0.3850.0000.000%207.028209.87720/06/2023
57576腾讯瑞银三七牛Y0.3700.0000.000%212.726215.57503/07/2023
57607腾讯瑞银三七牛Z1.9800.0000.000%200.380203.22904/07/2023
57649腾讯摩通三八牛I0.4050.0000.000%196.581199.43018/08/2023
57661腾讯汇丰三七牛I0.375-0.005-1.316%212.612215.46119/07/2023
57678腾讯中银三四牛O0.0000.000%195.632199.43028/04/2023
57707腾讯瑞信三六牛F0.4000.0000.000%198.367201.21614/06/2023
57753腾讯法兴三七牛R0.3800.0000.000%208.167210.82628/07/2023
57755腾讯法兴三七牛S0.3700.0000.000%214.245217.09431/07/2023
57826腾讯摩通三六牛K0.4100.0000.000%191.833194.68216/06/2023
57828腾讯瑞银三七牛G0.3700.0000.000%214.245217.09410/07/2023
57859腾讯瑞银三七牛I0.3800.0000.000%208.927211.77627/07/2023
58159腾讯摩通三七牛P0.3800.0000.000%206.078208.92714/07/2023
58412腾讯法兴三七牛U0.3800.0000.000%208.167210.82631/07/2023
58413腾讯法兴三八牛I0.3700.0000.000%213.865216.52430/08/2023
58447腾讯中银三四牛P1.9300.0000.000%205.128208.92728/04/2023
58742腾讯摩通三六牛L0.3900.0000.000%201.330204.17916/06/2023
58956腾讯瑞信三六牛I0.3500.0000.000%222.108224.95720/06/2023
59094腾讯高盛三八牛H0.3550.0000.000%220.513223.17208/08/2023
59100腾讯高盛三八牛I0.3250.0000.000%230.009232.66909/08/2023
59137腾讯瑞银三七牛F0.3450.0000.000%226.971229.82031/07/2023
59204腾讯摩通三八牛K0.3650.0000.000%215.575218.42411/08/2023
59240腾讯摩利三四牛D0.0000.000%206.078208.92728/04/2023
59245腾讯瑞信三六牛J0.3700.0000.000%212.612215.46112/06/2023
59318腾讯法兴三六牛G0.3400.0000.000%227.160229.82029/06/2023
59320腾讯法兴三六牛P0.3600.0000.000%216.714219.37330/06/2023
59355腾讯瑞银三七牛L0.3350.0000.000%228.680231.52917/07/2023
59359腾讯瑞银三七牛M0.3500.0000.000%223.172226.02119/07/2023
59376腾讯瑞银三七牛N0.3650.0000.000%215.575218.42421/07/2023
59450腾讯瑞信三六牛K0.3750.0000.000%209.763212.61221/06/2023
59527腾讯瑞银三六牛O0.3550.0000.000%220.133222.98226/06/2023
59563腾讯瑞银三七牛E0.4000.0000.000%199.430202.27911/07/2023
59609腾讯法兴三六牛A0.3700.0000.000%212.915215.57512/06/2023
59610腾讯法兴三七牛W0.360+0.005+1.408%220.133222.98228/07/2023
59704腾讯汇丰三七牛J0.3550.0000.000%222.108224.95719/07/2023
59741腾讯瑞信三六牛L0.3300.0000.000%231.605234.45413/06/2023
59761腾讯摩利三六牛F0.0000.000%225.071227.92030/06/2023
59762腾讯摩利三四牛E1.6100.0000.000%234.568237.41728/04/2023
59770腾讯摩通三六牛O0.3400.0000.000%225.071227.92016/06/2023
59773腾讯摩通三九牛D0.3150.0000.000%239.316242.16508/09/2023
59815腾讯法巴三乙牛A0.3300.0000.000%234.568237.41728/12/2023
59817腾讯法巴三甲牛K0.3500.0000.000%225.071227.92029/11/2023
59818腾讯法巴三乙牛B0.3700.0000.000%215.575218.42428/12/2023
59819腾讯法巴三甲牛H0.3900.0000.000%206.078208.92729/11/2023
59820腾讯法巴三乙牛G0.405-0.005-1.220%196.581199.43028/12/2023
59845腾讯瑞通三六牛C0.3800.0000.000%215.764218.42430/06/2023
59880腾讯高盛三八牛J0.315+0.005+1.613%239.506242.16509/08/2023
59882腾讯高盛三八牛K0.3500.0000.000%225.261227.92009/08/2023
59929腾讯瑞银三七牛O0.3100.0000.000%240.646243.49514/07/2023
59931腾讯瑞银三七牛P0.3300.0000.000%234.568237.41724/07/2023
60061腾讯法兴三六牛Q0.305-0.005-1.613%240.646243.49530/06/2023
60062腾讯法兴三八牛K0.3300.0000.000%232.858235.51830/08/2023
60099腾讯中银三四牛R0.3750.0000.000%214.625218.42428/04/2023
60103腾讯中银三四牛S0.3500.0000.000%224.122227.92028/04/2023
60108腾讯中银三四牛T0.3350.0000.000%233.618237.41728/04/2023
60182腾讯汇丰三八牛G0.3400.0000.000%231.605234.45428/08/2023
60208腾讯摩利三乙牛A0.3600.0000.000%220.323223.17228/12/2023
60245腾讯瑞信三六牛M0.3100.0000.000%241.102243.95108/06/2023
60246腾讯瑞信三六牛N0.3400.0000.000%226.857229.70609/06/2023
60341腾讯摩通三七牛Q0.3250.0000.000%234.568237.41707/07/2023
60366腾讯瑞通三七牛H0.3450.0000.000%230.009232.66912/07/2023
60385腾讯高盛三八牛L0.3300.0000.000%234.758237.41710/08/2023
60395腾讯高盛三八牛M0.3700.0000.000%215.764218.42430/08/2023
60445腾讯法兴三七牛X0.3200.0000.000%236.657239.31628/07/2023
60447腾讯法兴三七牛Y0.3350.0000.000%230.009232.66931/07/2023
60449腾讯法兴三八牛L0.3050.0000.000%242.355245.01431/08/2023
60513腾讯瑞银三七牛Q0.3200.0000.000%237.417240.26625/07/2023
60519腾讯瑞银三五牛F1.6500.0000.000%231.719234.56802/05/2023
60578腾讯法巴三甲牛L0.3200.0000.000%239.316242.16529/11/2023
60764腾讯汇丰三八牛I0.3200.0000.000%241.102243.95128/08/2023
62719腾讯瑞信三六牛T0.3200.0000.000%236.353239.20206/06/2023
62877腾讯瑞信三六牛U0.3600.0000.000%217.360220.20907/06/2023
62886腾讯瑞银三五牛M0.2650.0000.000%261.538264.38704/05/2023
62888腾讯瑞银三五牛N0.2850.0000.000%253.561256.41009/05/2023
62961腾讯法兴三七牛G0.2700.0000.000%261.349264.00831/07/2023
62963腾讯法兴三四牛T0.2750.0000.000%253.751256.41028/04/2023
62964腾讯法兴三五牛G0.3000.0000.000%246.154248.81305/05/2023
63012腾讯摩通三九牛F0.2850.0000.000%253.561256.41015/09/2023
63025腾讯高盛三八牛V0.2900.0000.000%253.751256.41002/08/2023
63050腾讯汇丰三九牛I0.3000.0000.000%250.598253.44729/09/2023
63105腾讯瑞信三五牛A0.3100.0000.000%245.850248.69931/05/2023
63197腾讯高盛三七牛Z0.3000.0000.000%249.003251.66227/07/2023
63202腾讯瑞银三六牛B0.2900.0000.000%251.662254.51127/06/2023
63203腾讯瑞银三七牛B0.3050.0000.000%244.065246.91403/07/2023
63282腾讯法兴三六牛R0.2850.0000.000%251.852254.51130/06/2023
63349腾讯法巴三乙牛I0.3000.0000.000%248.813251.66228/12/2023
63350腾讯法巴三甲牛O0.3100.0000.000%244.065246.91429/11/2023
63380腾讯摩利三七牛E0.2950.0000.000%248.813251.66231/07/2023
63458腾讯瑞信三五牛B0.2600.0000.000%263.058265.90725/05/2023
63460腾讯瑞信三五牛C0.2800.0000.000%253.561256.41024/05/2023
63516腾讯法兴三六牛W0.2950.0000.000%248.053250.71230/06/2023
63521腾讯法兴三八牛O0.275-0.005-1.786%257.550260.20930/08/2023
63561腾讯法兴三七牛F0.255-0.005-1.923%266.667269.51628/07/2023
63611腾讯瑞银三八牛H0.2800.0000.000%257.360260.20911/08/2023
63614腾讯瑞银三八牛I0.295-0.005-1.667%247.863250.71214/08/2023
63638腾讯瑞银三八牛J0.255-0.005-1.923%266.667269.51601/08/2023
63706腾讯高盛三八牛W0.3100.0000.000%244.255246.91415/08/2023
63708腾讯高盛三七牛W0.2650.0000.000%263.248265.90725/07/2023
63733腾讯汇丰三九牛J0.2800.0000.000%260.095262.94429/09/2023
63768腾讯摩通三八牛O0.2650.0000.000%263.058265.90718/08/2023
63782腾讯摩通三八牛P0.3050.0000.000%244.065246.91418/08/2023
63813腾讯摩利三六牛G1.4100.0000.000%253.561256.41030/06/2023
63969腾讯瑞银三八牛K0.255-0.005-1.923%267.996270.84502/08/2023
64043腾讯摩通三七牛S0.2950.0000.000%248.813251.66207/07/2023
64050腾讯摩通三七牛U0.2500.0000.000%267.806270.65507/07/2023
64084腾讯法兴三六牛X0.2600.0000.000%265.147267.80630/06/2023
64092腾讯高盛三八牛X0.2800.0000.000%258.500261.15907/08/2023
64242腾讯法巴三甲牛E0.2480.0000.000%272.555275.40429/11/2023
64243腾讯法巴三乙牛J0.2600.0000.000%267.806270.65528/12/2023
64245腾讯法巴三甲牛P0.2700.0000.000%263.058265.90729/11/2023
64246腾讯法巴三乙牛C0.2850.0000.000%253.561256.41028/12/2023
64331腾讯瑞信三七牛H0.243+0.002+0.830%272.555275.40428/07/2023
64359腾讯高盛三乙牛F0.4700.0000.000%168.281170.94021/12/2023
64370腾讯摩通三九牛G0.246+0.001+0.408%272.555275.40415/09/2023
64380腾讯高盛三八牛Y0.249+0.002+0.810%272.745275.40410/08/2023
64464腾讯瑞银三五牛O0.234+0.001+0.429%278.063280.91203/05/2023
64545腾讯汇丰三七牛K0.2550.0000.000%269.592272.44131/07/2023
64570腾讯法兴三六牛Y0.229+0.003+1.327%278.063280.91229/06/2023
64608腾讯法兴三五牛H0.2460.0000.000%270.845273.50409/05/2023
64659腾讯高盛三八牛Z0.2600.0000.000%267.996270.65511/08/2023
64695腾讯法兴三七牛D0.242+0.003+1.255%274.644277.30327/07/2023
64750腾讯瑞银三八牛L0.2430.0000.000%274.454277.30308/08/2023
64751腾讯瑞银三八牛M1.3300.0000.000%263.058265.90703/08/2023
64863腾讯汇丰三七牛L0.2300.0000.000%279.088281.93731/07/2023
64887腾讯高盛三八牛A0.230+0.003+1.322%282.241284.90017/08/2023
64989腾讯摩通三六牛T0.223+0.002+0.905%282.051284.90009/06/2023
65219腾讯法兴三五牛I0.2150.0000.000%285.090287.74903/05/2023
65269腾讯法巴三乙牛K0.2190.0000.000%286.800289.64928/12/2023
65271腾讯法巴三甲牛F0.2280.0000.000%282.051284.90029/11/2023
65273腾讯法巴三乙牛L0.2390.0000.000%277.303280.15228/12/2023
65311腾讯摩通三八牛Q0.236+0.001+0.426%277.303280.15218/08/2023
65329腾讯瑞银三八牛O0.227+0.002+0.889%282.051284.90021/08/2023
65379腾讯高盛三八牛B0.239+0.002+0.844%277.493280.15215/08/2023
65386腾讯高盛三八牛D0.218+0.003+1.395%286.990289.64910/08/2023
65398腾讯法兴三七牛H0.222-0.001-0.448%282.241284.90021/07/2023
65500腾讯摩通三六牛V0.2750.0000.000%258.310261.15909/06/2023
65558腾讯瑞银三八牛Q0.221+0.002+0.913%284.900287.74922/08/2023
65603腾讯法兴三八牛P0.2130.0000.000%287.939290.59831/08/2023
65645腾讯法兴三八牛Q0.2370.0000.000%276.543279.20231/08/2023
65671腾讯摩利三七牛F0.2550.0000.000%267.806270.65528/07/2023
65673腾讯摩利三八牛C0.230+0.002+0.877%280.152283.00131/08/2023
65725腾讯摩通三七牛V0.216+0.003+1.408%286.800289.64914/07/2023
65787腾讯瑞银三八牛R0.217+0.003+1.402%287.749290.59823/08/2023
66877腾讯摩通三七牛W0.195+0.004+2.094%296.296299.14521/07/2023
66922腾讯汇丰三七牛P0.198+0.008+4.211%298.082300.93131/07/2023
66977腾讯法兴三甲牛C0.2110.0000.000%290.788293.44729/11/2023
67003腾讯瑞银三六牛K0.205+0.003+1.485%291.548294.39723/06/2023
67063腾讯汇丰三七牛Q0.216+0.001+0.465%288.585291.43431/07/2023
67137腾讯摩通三八牛S0.211+0.003+1.442%290.598293.44718/08/2023
67196腾讯法兴三甲牛D0.189+0.005+2.717%302.184304.84329/11/2023
67199腾讯法兴三九牛C0.198+0.004+2.062%296.486299.14528/09/2023
67244腾讯法巴三甲牛R0.1870.0000.000%301.045303.89429/11/2023
67250腾讯法巴三乙牛E0.198-0.001-0.503%296.296299.14528/12/2023
67251腾讯法巴三甲牛U0.207+0.001+0.485%291.548294.39729/11/2023
67291腾讯摩通三八牛T0.185+0.005+2.778%302.754305.60311/08/2023
67305腾讯瑞银三六牛L0.185+0.002+1.093%301.045303.89416/06/2023
67325腾讯高盛三八牛R0.200+0.003+1.523%296.486299.14521/08/2023
67348腾讯法兴三九牛D0.193+0.003+1.579%299.335301.99428/09/2023
67349腾讯法兴三十牛D0.203+0.002+0.995%293.637296.29630/10/2023
67419腾讯瑞银三六牛M0.196+0.002+1.031%296.296299.14527/06/2023
67438腾讯高盛三八牛S0.0000.000%291.738294.39722/08/2023
67482腾讯瑞银三六牛P0.176+0.003+1.734%305.413308.26221/06/2023
67547腾讯法兴三甲牛E0.183+0.002+1.105%305.033307.69229/11/2023
67599腾讯法兴三甲牛F0.169+0.003+1.807%311.681314.34029/11/2023
67630腾讯瑞银三六牛Q0.157+0.002+1.290%313.580316.42919/06/2023
67647腾讯摩通三九牛H0.163+0.003+1.875%313.580316.42915/09/2023
68326腾讯汇丰三九牛K0.148+0.004+2.778%317.880320.88029/09/2023
68329腾讯汇丰三九牛L0.102+0.005+5.155%337.880340.88029/09/2023
68377腾讯中银三九牛A0.1080.0000.000%336.000340.00028/09/2023
68379腾讯中银三九牛B0.129-0.001-0.769%326.000330.00028/09/2023
68381腾讯中银三九牛C0.1510.0000.000%316.000320.00028/09/2023
68383腾讯中银三九牛D0.0000.000%306.000310.00028/09/2023
68386腾讯中银三九牛E0.0000.000%296.000300.00028/09/2023
68399腾讯东亚四二牛A0.219+0.001+0.459%285.000288.00027/02/2024
68400腾讯东亚四二牛B0.180+0.002+1.124%305.000308.00027/02/2024
68426腾讯法巴三甲牛S0.0930.0000.000%342.000345.00029/11/2023
68428腾讯法巴三乙牛M0.107+0.005+4.902%337.000340.00028/12/2023
68429腾讯法巴三甲牛W0.116+0.003+2.655%332.000335.00029/11/2023
68430腾讯法巴三乙牛O0.1260.0000.000%327.000330.00028/12/2023
68431腾讯法巴三甲牛V0.1370.0000.000%322.000325.00029/11/2023
68432腾讯法巴三乙牛P0.1480.0000.000%317.000320.00028/12/2023
68433腾讯法巴三甲牛T0.158+0.001+0.637%312.000315.00029/11/2023
68437腾讯法巴三乙牛R0.1680.0000.000%307.000310.00028/12/2023
68474腾讯摩利三甲牛A0.190+0.005+2.703%297.000300.00029/11/2023
68477腾讯摩利三十牛A0.147+0.003+2.083%317.000320.00030/10/2023
68479腾讯摩利三九牛B0.125+0.003+2.459%327.000330.00028/09/2023
68550腾讯瑞银三七牛C0.092+0.005+5.747%342.800345.80006/07/2023
68551腾讯瑞银三七牛H0.114+0.005+4.587%332.000335.00018/07/2023
68553腾讯瑞银三八牛T0.136+0.002+1.493%322.000325.00004/08/2023
68614腾讯法兴三六牛H0.109+0.003+2.830%333.200336.00016/06/2023
68616腾讯法兴三七牛L0.127+0.004+3.252%325.200328.00021/07/2023
68617腾讯法兴三八牛S0.145+0.002+1.399%317.200320.00031/08/2023
68662腾讯法兴三八牛T0.090+0.004+4.651%342.800345.80018/08/2023
68704腾讯摩通三十牛B0.092+0.003+3.371%342.800345.80013/10/2023
68707腾讯摩通三九牛I0.124+0.004+3.333%327.000330.00015/09/2023
68722腾讯高盛四三牛A0.175+0.004+2.339%307.200310.00028/03/2024
68723腾讯高盛四三牛B0.152+0.004+2.703%317.200320.00028/03/2024
68725腾讯高盛四三牛C0.131+0.004+3.150%327.200330.00028/03/2024
68728腾讯高盛四三牛D0.108+0.003+2.857%337.200340.00028/03/2024
68765腾讯汇丰三十牛A0.080+0.003+3.896%347.880350.88030/10/2023
68768腾讯汇丰三乙牛A0.126+0.001+0.800%327.880330.88028/12/2023
68823腾讯法兴三六牛K0.071+0.003+4.412%352.000355.00021/06/2023
68825腾讯法兴三八牛U0.104+0.004+4.000%337.200340.00021/08/2023
68840腾讯法兴三七牛N0.133+0.002+1.527%322.200325.00020/07/2023
68841腾讯法兴三八牛V0.166+0.002+1.220%307.200310.00029/08/2023
68858腾讯瑞银三六牛F0.072+0.004+5.882%352.000355.00028/06/2023
68859腾讯瑞银三六牛E0.103+0.004+4.040%337.000340.00029/06/2023
68861腾讯瑞银三七牛J0.124+0.004+3.333%327.000330.00004/07/2023
68934腾讯高盛四二牛A0.193+0.003+1.579%297.200300.00029/02/2024
68935腾讯高盛四二牛B0.095+0.005+5.556%342.200345.00029/02/2024
68937腾讯高盛四二牛C0.140+0.003+2.190%322.200325.00029/02/2024
68949腾讯摩通三甲牛A0.146+0.003+2.098%317.000320.00010/11/2023
68957腾讯摩通三甲牛B0.105+0.003+2.941%337.000340.00010/11/2023
68997腾讯法巴三乙牛Q0.084+0.004+5.000%347.000350.00028/12/2023
69037腾讯中银三九牛F0.089+0.005+5.952%346.000350.00028/09/2023
69043腾讯摩利三六牛H0.102+0.003+3.030%337.000340.00029/06/2023
69134腾讯瑞银三六牛Z0.083+0.004+5.063%347.000350.00026/06/2023
69141腾讯高盛四二牛D0.081-0.001-1.220%347.200350.00029/02/2024
69181腾讯摩通三甲牛C0.117+0.003+2.632%332.000335.00010/11/2023
69204腾讯法兴三九牛E0.121+0.002+1.681%329.200332.00028/09/2023
69223腾讯法兴三七牛O0.082+0.004+5.128%347.200350.00028/07/2023
69284腾讯中银三九牛G0.090+0.003+3.448%346.000350.00028/09/2023
69343腾讯法兴三九牛F0.099+0.004+4.211%340.200343.00029/09/2023
69390腾讯高盛四二牛E0.074+0.003+4.225%352.200355.00029/02/2024
69404腾讯摩通三乙牛A0.085+0.004+4.938%347.000350.00008/12/2023
69428腾讯中银三九牛H0.067+0.003+4.687%356.000360.00028/09/2023
69465腾讯汇丰三九牛M0.059+0.005+9.259%358.880361.88029/09/2023
69572腾讯花旗三七牛A0.109+0.003+2.830%335.000338.00028/07/2023
69645腾讯摩通三八牛U0.071+0.002+2.899%352.000355.00011/08/2023
69725腾讯瑞银三七牛A0.052+0.004+8.333%362.000365.00006/07/2023
69773腾讯法兴三六牛I0.061+0.005+8.929%357.200360.00026/06/2023
69786腾讯法兴三八牛X0.076+0.004+5.556%350.200353.00028/08/2023
69859腾讯摩通三十牛C0.051+0.004+8.511%362.000365.00013/10/2023
69911腾讯摩利三八牛D0.082+0.002+2.500%347.000350.00031/08/2023
69948腾讯瑞银三六牛H0.058+0.005+9.434%359.000362.00030/06/2023
69964腾讯瑞银三七牛D0.041+0.002+5.128%366.400369.40012/07/2023
熊证 牛证
代号 名称 按盘价 变动 变动率 行使价 收回价 到期日
50057腾讯法兴四三熊E0.139-0.002-1.418%462.800460.00026/03/2024
50099腾讯高盛四四熊A0.084-0.004-4.545%433.000430.00008/04/2024
50169腾讯摩通三甲熊E0.092-0.004-4.167%433.000430.00024/11/2023
50431腾讯中银三九熊J0.1130.0000.000%444.000440.00028/09/2023
50559腾讯汇丰三乙熊E0.131-0.003-2.239%457.880454.88028/12/2023
50590腾讯法兴四三熊H0.078-0.002-2.500%427.800425.00027/03/2024
50591腾讯法兴四四熊G0.094-0.004-4.082%437.800435.00010/04/2024
50592腾讯法兴四二熊D0.159-0.001-0.625%472.800470.00026/02/2024
50604腾讯瑞银四一熊V0.079-0.002-2.469%428.000425.00012/01/2024
50663腾讯摩利四三熊B0.139-0.002-1.418%463.000460.00028/03/2024
50668腾讯法巴三甲熊Q0.072-0.003-4.000%423.000420.00029/11/2023
50673腾讯法巴三乙熊W0.088-0.005-5.376%433.000430.00028/12/2023
50675腾讯法巴三甲熊R0.108-0.003-2.703%443.000440.00029/11/2023
50676腾讯法巴三乙熊X0.1260.0000.000%453.000450.00028/12/2023
50710腾讯花旗三九熊B0.093-0.002-2.105%431.880428.88028/09/2023
50799腾讯摩通四一熊A0.144-0.003-2.041%463.000460.00012/01/2024
50812腾讯摩通四三熊A0.123-0.003-2.381%453.000450.00022/03/2024
50832腾讯法兴四四熊I0.172-0.004-2.273%482.800480.00018/04/2024
50881腾讯中银三九熊K0.0000.000%454.000450.00028/09/2023
50929腾讯汇丰三乙熊F0.1650.0000.000%471.880468.88028/12/2023
50943腾讯摩利四三熊C0.084-0.004-4.545%433.000430.00028/03/2024
51024腾讯摩通三乙熊D0.197-0.002-1.005%488.000485.00008/12/2023
51046腾讯高盛四四熊B0.0000.000%463.000460.00018/04/2024
51049腾讯高盛四四熊C0.0000.000%483.000480.00019/04/2024
51090腾讯法兴四二熊E0.114-0.001-0.870%447.800445.00028/02/2024
51092腾讯法兴四三熊I0.210-0.003-1.408%502.800500.00027/03/2024
51117腾讯瑞银四一熊D0.035-0.002-5.405%403.000400.00019/01/2024
51118腾讯瑞银四一熊E0.160-0.001-0.621%473.000470.00022/01/2024
51119腾讯瑞银四二熊A0.193-0.003-1.531%493.000490.00009/02/2024
51120腾讯瑞银四二熊B0.2300.0000.000%513.000510.00020/02/2024
51219腾讯法兴四三熊J0.036-0.002-5.263%402.800400.00027/03/2024
51236腾讯中银三九熊L0.0000.000%464.000460.00028/09/2023
51241腾讯摩通三三熊D0.131-0.002-1.504%444.444441.59517/03/2023
51268腾讯法巴三乙熊Y0.0000.000%463.000460.00028/12/2023
51270腾讯法巴三甲熊S0.0000.000%473.000470.00029/11/2023
51271腾讯法巴三乙熊Z0.0000.000%483.000480.00028/12/2023
51283腾讯摩利四四熊A0.172-0.002-1.149%483.000480.00015/04/2024
51291腾讯汇丰三十熊O0.062-0.002-3.125%416.880413.88030/10/2023
51292腾讯汇丰三乙熊G0.190-0.001-0.524%485.880482.88028/12/2023
51304腾讯瑞银四一熊F0.062-0.001-1.587%418.000415.00005/01/2024
51306腾讯瑞银四一熊G0.178+0.001+0.565%483.000480.00030/01/2024
51307腾讯瑞银四二熊C0.2120.0000.000%503.000500.00016/02/2024
51394腾讯法兴四四熊J0.2480.0000.000%522.800520.00009/04/2024
51406腾讯高盛四四熊D0.0000.000%503.000500.00018/04/2024
51420腾讯法兴四三熊K0.128-0.004-3.030%457.800455.00028/03/2024
51422腾讯法兴四二熊F0.1970.0000.000%492.800490.00027/02/2024
51424腾讯法兴四三熊L0.061-0.003-4.688%417.800415.00028/03/2024
51476腾讯花旗三甲熊B0.1350.0000.000%455.880452.88029/11/2023
51493腾讯中银三九熊M0.0580.0000.000%414.000410.00028/09/2023
51494腾讯中银三九熊N0.0000.000%404.000400.00028/09/2023
51514腾讯摩利四二熊B0.052-0.004-7.143%413.000410.00027/02/2024
51557腾讯法兴四二熊H0.044-0.004-8.333%407.800405.00026/02/2024
51578腾讯瑞银四一熊A0.057-0.001-1.724%413.000410.00015/01/2024
51602腾讯高盛四四熊E0.034-0.003-8.108%403.000400.00012/04/2024
51618腾讯汇丰三十熊P0.039-0.002-4.878%403.880400.88030/10/2023
51653腾讯摩通三九熊H0.056-0.003-5.085%413.000410.00015/09/2023
51682腾讯法巴三乙熊A0.0000.000%393.000390.00028/12/2023
51683腾讯法巴三甲熊T0.0370.0000.000%403.000400.00029/11/2023
51684腾讯法巴三乙熊B0.0000.000%413.000410.00028/12/2023
51705腾讯瑞银四一熊I0.0000.000%381.400378.40018/01/2024
51708腾讯瑞银四一熊J0.0290.0000.000%398.000395.00002/01/2024
51752腾讯法兴四一熊A0.0000.000%381.400378.40031/01/2024
51766腾讯高盛四四熊F0.0510.0000.000%413.000410.00015/04/2024
51788腾讯摩通三十熊F0.0000.000%387.200384.20013/10/2023
51797腾讯摩通三甲熊F0.0460.0000.000%408.000405.00010/11/2023
52519腾讯摩通三七熊F0.087-0.003-3.333%425.451422.60214/07/2023
56550腾讯高盛三二熊B0.082-0.003-3.529%420.703417.85415/02/2023
60172腾讯摩通三二熊A0.173-0.001-0.575%463.438460.58917/02/2023
61977腾讯摩通三三熊A0.200-0.005-2.439%477.683474.83410/03/2023
62882腾讯摩通三三熊B0.181-0.002-1.093%468.186465.33710/03/2023
66387腾讯摩通三二熊B0.163-0.002-1.212%458.689455.84010/02/2023
67329腾讯摩通三三熊C0.109-0.006-5.217%434.948432.09910/03/2023
67369腾讯摩通三二熊C0.084-0.002-2.326%420.703417.85410/02/2023
68337腾讯汇丰三乙熊B0.079-0.003-3.659%429.880426.88028/12/2023
68466腾讯摩利三甲熊C0.071-0.003-4.054%423.000420.00029/11/2023
68556腾讯瑞银三甲熊L0.073-0.002-2.667%423.000420.00017/11/2023
68669腾讯法兴四四熊B0.069-0.002-2.817%422.800420.00012/04/2024
68849腾讯瑞银三甲熊M0.088-0.004-4.348%433.000430.00030/11/2023
69092腾讯瑞银三乙熊Y0.106-0.003-2.752%443.000440.00008/12/2023
69138腾讯高盛四三熊C0.066-0.003-4.348%423.000420.00028/03/2024
69154腾讯高盛四三熊D0.119-0.004-3.252%453.000450.00028/03/2024
69203腾讯法兴四二熊A0.087-0.001-1.136%432.800430.00028/02/2024
69383腾讯法兴四三熊B0.104-0.002-1.887%442.800440.00028/03/2024
69386腾讯法兴四四熊D0.121-0.002-1.626%452.800450.00016/04/2024
69432腾讯中银三九熊G0.078-0.001-1.266%424.000420.00028/09/2023
69433腾讯中银三九熊H0.095-0.004-4.040%434.000430.00028/09/2023
69450腾讯摩利四二熊A0.104-0.002-1.887%443.000440.00028/02/2024
69468腾讯汇丰三乙熊C0.101-0.005-4.717%442.880439.88028/12/2023
69608腾讯瑞银四一熊S0.123-0.002-1.600%453.000450.00016/01/2024
69609腾讯瑞银四一熊T0.141-0.002-1.399%463.000460.00008/01/2024
69671腾讯摩通三十熊C0.071-0.004-5.333%421.000418.00013/10/2023
69867腾讯摩通三乙熊B0.110-0.003-2.655%443.000440.00008/12/2023
备注: 相关证券报价延迟最少15分钟,资料更新时间为 03/02/2023 17:59
  实时报价更新时间为 03/02/2023 17:59
  港股实时基本市场行情由香港交易所提供; 香港交易所指定免费发放实时基本市场行情的网站。