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

9.1

5,780

5,882

5,718

5,856

70,289

56,921

1.35%

5,822

9.2

5,846

5,908

5,804

5,840

85,938

58,311

0.31%

5,850

9.3

5,856

5,924

5,738

5,738

136,699

53,227

-1.91%

5,848

9.4

5,744

5,756

5,672

5,686

84,761

50,360

-2.77%

5,710

9.7

5,708

5,736

5,686

5,700

46,583

48,107

-0.18%

5,712

9.8

5,716

5,720

5,640

5,674

63,038

46,950

-0.67%

5,670

9.9

5,662

5,684

5,624

5,638

49,790

45,222

-0.56%

5,648

9.10

5,652

5,674

5,630

5,642

42,434

44,934

-0.11%

5,652

9.11

5,656

5,662

5,598

5,608

59,072

49,685

-0.78%

5,632

9.14

5,626

5,686

5,616

5,650

46,166

43,523

0.32%

5,660

9.15

5,650

5,680

5,610

5,630

34,248

43,130

-0.53%

5,644

9.16

5,652

5,652

5,574

5,612

46,863

47,555

-0.57%

5,604

9.17

5,632

5,646

5,576

5,644

41,056

44,425

0.71%

5,606

9.18

5,650

5,650

5,568

5,614

56,124

54,304

0.14%

5,602

9.21

5,618

5,680

5,584

5,592

65,784

46,236

-0.18%

5,638

9.25

5,620

5,668

5,616

5,624

38,293

18,623

0.11%

5,646

9.28

5,640

5,708

5,582

5,696

22,829

12,053

0.89%

5,646

9.29

5,696

5,784

5,650

5,700

18,911

7,863

0.96%

5,716

9.30

5,678

5,720

5,600

5,650

5933

4961

-1.15%

5646