日期

开盘价

最高价

最低价

收盘价

成交量/手

持仓量

涨幅

结算价

10.9

5,734

5,850

5,704

5,850

67,924

44,401

2.27%

5,802

10.12

5,840

5,900

5,828

5,898

52,170

48,472

1.65%

5,870

10.13

5,894

5,950

5,876

5,936

55,808

59,619

1.12%

5,918

10.14

5,918

5,980

5,882

5,912

63,882

61,721

-0.10%

5,928

10.15

5,914

5,928

5,880

5,916

32,437

63,551

-0.20%

5,904

10.16

5,928

5,980

5,914

5,968

60,033

72,147

1.08%

5,950

10.19

5,998

6,000

5,896

5,940

64,218

70,666

-0.17%

5,946

10.20

5,950

5,954

5,908

5,918

30,865

71,082

-0.47%

5,926

10.21

5,938

6,046

5,922

5,946

123,585

77,796

0.34%

5,980

10.22

5,942

5,956

5,850

5,854

82170

67733

-2.11%

5,896

10.23

5,860

5,884

5,826

5,844

53,826

63,428

-0.88%

5,844

10.26

5,850

5,850

5,760

5,760

69,407

57,458

-1.44%

5,786

10.27

5,786

5,818

5,770

5,778

45,669

54,584

-0.14%

5,794

10.28

5,800

5,844

5,782

5,792

47,651

53,314

-0.03%

5,808

10.29

5,792

5,856

5,782

5,782

46,979

52,840

-0.45%

5,810

10.30

5,808

5,834

5,754

5,774

63,949

52,118

/

5,796