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

4.26

7,662

7,676

7,500

7,502

241,295

137,643

-0.14%

7,580

4.27

7,488

7,552

7,336

7,378

285,414

137,073

-2.66%

7,440

4.28

7,400

7,554

7,390

7,448

290,101

136,121

0.11%

7,464

4.29

7,476

7,722

7,446

7,658

315,321

148,715

2.60%

7,600

4.30

7,632

7,676

7,380

7,414

366,194

132,597

-2.45%

7,522

5.6

7,400

7,656

7,400

7,576

320,843

132,017

0.72%

7,554

5.7

7,590

7,866

7,572

7,688

502,269

148,090

1.77%

7,714

5.10

7,800

7,962

7,712

7,904

553,862

163,988

2.46%

7,832

5.11

7,770

7,914

7,720

7,802

403,228

159,229

-0.38%

7,816

5.12

7,814

8,286

7,786

8,286

430,127

187,578

6.01%

8,026

5.13

8,304

8,548

7,820

7,952

675,164

151,058

-0.92%

8,190

5.14

7,952

8,292

7,778

8,062

1053684

167,542

-1.56%

8,058

5.17

8,070

8,160

7,888

7,966

461,385

169,538

-1.14%

7,998

5.21

8,054

8,334

7,912

8,220

610,592

220,019

4.21%

8,124

5.24

8.140

8.194

7.862

7.958

519.231

196.129

-2.04%

7.982

5.25

7.978

8.050

7,680

7.720

551.484

191.806

-3.28%

7.862

5.26

7,730

7,860

7,650

7,720

325,355

190,289

-1.81%

7,762

5.27

7,774

7,792

7,482

7,546

399,788

171,596

-2.78%

7,600

5.28

7,720

7,944

7,684

7,934

444,380

183,651

4.39%

7,814

5.31

8,080

8,244

8,012

8,224

392,578

191,487

5.25%

8,126

6.1

8,312

8,438

8,186

8,396

420,538

223,415

3.32%

8,316

6.2

8,350

8,426

8,226

8,396

352,278

210,863

0.96%

8,306

6.3

8,530

8,788

8,410

8,504

831,860

273,248

2.38%

8,570

6.4

8,450

8,740

8,398

8,728

638,701

281,147

1.84%

8,596