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

7.1

8,358

8,364

8,036

8,046

288,066

189,878

-3.29%

8,168

7.2

8,060

8,074

7,930

7,998

231,008

188,442

-2.08%

7,994

7.5

7,998

8,098

7,906

8,066

186,003

178,841

0.90%

8,016

7.6

8,072

8,310

8,072

8,282

276,583

170,634

3.32%

8,228

7.7

8,200

8,342

8,178

8,330

241,861

170,471

1.24%

8,276

7.8

8,298

8,367

8,048

8,118

320,121

186,187

-1.91%

8,178

7.9

8,150

8,288

8,096

8,250

227,225

173,882

0.88%

8,232

7.12

8,300

8,322

8,104

8,244

278,041

176,991

0.15%

8,214

7.13

8,230

8,262

8,142

8,152

161,373

166,588

-0.75%

8,194

7.14

8,196

8,546

8,176

 8,502

324,910

187,771

3.76%

8,372

7.15

8,460

8,646

8,442

8,640

235,165

187,811

3.20%

8,554

7.16

8,658

8,964

8,654

8,856

418,879

231,249

3.53%

8,796

7.19

8,860

8,920

8,724

8,760

202,531

203,339

-0.41%

8,804

7.20

8,600

8,724

8,560

8,646

209,888

177,033

-1.79%

8,628

7.21

8,646

8,700

8,408

8,450

216,121

161,023

-2.06

8,500

7.22

8,448

8,498

8,396

8,458

154,652

150,540

-0.49%

8,450

7.23

8,478

8,728

8,478

8,616

261,999

183,719

1.96%

8,606

7.26

8,700

8,838

8,664

8,742

230,598

186,788

1.58%

8,744

7.27

8,778

8,810

8,618

8,700

156,304

182,292

-0.50%

8,722

7.28

8,700

9,004

8,700

8,986

273,344

223,619

3.03%

8,898

7.29

9,010

9,030

8,902

8,950

158,902

196,480

0.58%

8,948

7.30

9,032

9,142

8,912

9,058

265,243

223,636

1.23%

9,028

8.2

8,900

9,054

8,868

9,016

240,879

214,134

-0.13%

8,958

8.3

9,000

9,042

8,846

8,928

226,724

201,058

-0.33%

8,920

8.4

8,966

9,076

8,938

8,978

209,430

192,626

0.65%

8,990

8.5

8,972

8,996

8,828

8,876

211,546

185,305

-1.27%

8,906