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

3.1

8,004

8,112

7,812

7,920

317,833

160,843

2.70%

7,932

3.2

7,860

7,914

7,576

7,692

290,218

144,451

-3.03%

7,746

3.3

7,760

7,924

7,708

7,762

290,151

149,358

0.21%

7,812

3.4

7,700

7,808

7,600

7,726

218,774

146,445

-1.10%

7,706

3.5

7,564

8,080

7,510

8,078

374,552

188,196

4.83%

7,786

3.8

8,166

8,254

7,992

8,076

423,203

217,430

3.72%

8,136

3.9

8,100

8,188

7,872

7,968

321,165

208,416

-2.06%

8,046

3.10

7,970

8,386

7,970

8,110

631,964

263,483

0.80%

8,140

3.11

8,084

8,084

7,756

7,846

436,233

216,764

-3.61%

7,866

3.12

7,880

7,910

7,542

7,552

370,603

199,164

-3.99%

7,718

3.15

7,560

7,564

7,264

7,370

346,254

178,758

-4.51%

7,354

3.16

7,350

7,406

7,130

7,134

259,264

177,424

-2.99%

7,258

3.17

7,130

7,180

7,056

7,096

195,489

170,197

-2.23%

7,108

3.18

7,178

7,350

7,092

7,254

281,429

167,372

2.05%

7,254

3.19

7,092

7,282

6,920

6,962

274,539

154,233

-4.03%

7,094

3.22

6,956

7,218

6,866

7,190

252,982

150,402

1.35%

7,072

3.23

7,190

7,190

6,956

7,018

220,379

149,369

-0.76%

7,044

3.24

6,922

7,062

6,886

6,928

177,527

144,235

-1.65%

6,964

3.25

6,966

7,136

6,930

7,036

217,040

143,531

1.03%

7,044

3.26

7,028

7,078

6,802

6,978

240,848

144,672

-0.94%

6,948

3.30

6,802

6,886

6,680

6,682

219,607

147,609

-2.27%

6,788

3.31

6,686

6,726

6,606

6,666

193,993

134,680

-1.80%

6,658

4.1

6,702

6,850

6,670

6,768

187,728

119,959

1.65%

6,778

4.2

6,800

6,910

6,746

6,884

192,746

114,627

1.56%

6,828

4.6

6,812

6,946

6,692

6,820

203,202

117,203

-0.12%

6,816

4.7

6,836

6,920

6,736

6,766

195,250

114,932

-0.73%

6,840

4.8

6,732

6,886

6,706

6,754

175,183

119,096

-1.26%

6,796