日期

开盘价

最高价

最低价

收盘价

结算价

成交量/手

持仓量

7.1

5,888

5,896

5,838

5,866

5,870

13,920

36,489

7.2

5,898

5,898

5,846

5,862

5,868

8,535

36,387

7.3

5,858

5,874

5,800

5,808

5,832

11,390

34,555

7.6

5,816

5,912

5,814

5,910

5,874

15,946

36,612

7.7

5,898

5,924

5,846

5,886

5,878

18,119

35,520

7.8

5,912

5,928

5,812

5,812

5,864

38,285

38,305

7.9

5,818

5,826

5,752

5,772

5,786

38,432

32,311

7.10

5,760

5,760

5,702

5,712

5,726

32,762

32,669

7.13

5,732

5,742

5,672

5,692

5,702

25,250

32,481

7.14

5,700

5,700

5,572

5,586

5,612

35,777

32,761

7.15

5,580

5,630

5,580

5,594

5,608

17,482

33,376

7.16

5,604

5,614

5,576

5,594

5,596

15,092

33,583

7.17

5,592

5,602

5,524

5,584

5,566

22,728

33,809

7.20

5,576

5,650

5,552

5,598

5,612

22,340

30,924

7.21

5,602

5,620

5,572

5,600

5,596

11,984

31,347

7.22

5,600

5,616

5,562

5,566

5,588

14,746

30,259

7.23

5,580

5,638

5,558

5,628

5,592

19,049

30,623

7.24

5,610

5,640

5,550

5,550

5,596

15,077

30,127

7.27

5,550

5,574

5,500

5,562

5,534

14,830

29,854

7.28

5,568

5,596

5,554

5,572

5,580

12,720

29,725

7.29

5,558

5,606

5,546

5,560

5,578

14,533

28,009