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

8.3

5,530

5,572

5,520

5,570

49,176

58,709

0.22%

5,552

8.4

5,576

5,872

5,570

5,724

302,976

78,382

3.10%

5,730

8.5

5,716

5,770

5,646

5,662

115,825

68,356

-1.19%

5,718

8.6

5,676

5,726

5,616

5,624

78,139

64,249

-1.64%

5,684

8.7

5,644

5,674

5,620

5,660

53,391

62,128

-0.42%

5,652

8.10

5,646

5,772

5,644

5,714

101,263

65,353

1.10%

5,732

8.11

5,708

5,776

5,696

5,732

68,542

61,538

0.00%

5,738

8.12

5,736

5,774

5,698

5,750

71,194

63,076

0.21%

5,740

8.13

5,770

5,806

5,718

5,746

79,858

64,773

0.10%

5,762

8.14

5,740

5,764

5,682

5,710

64,128

62,799

-0.90%

5,716

8.17

5,710

5,758

5,692

5,730

65,504

61,940

0.24%

5,726

8.18

5,730

5,746

5,652

5,708

79,509

56,205

-0.31%

5,688

8.19

5,740

5,876

5,724

5,788

167,351

60,443

1.76%

5,810

8.20

5,770

5,812

5,758

5,768

56,981

59,321

-0.72%

5,782

8.21

5,778

5,862

5,766

5,824

93,820

66,505

0.73%

5,816

8.24

5,804

5,862

5,768

5,772

70,748

60,632

-0.76%

5,796

8.25

5,788

5,788

5,674

5,688

89,516

53,768

-1.86%

5,708

8.26

5,696

5,712

5,666

5,680

38,341

53,607

-0.49%

5,686

8.27

5,700

5,778

5,694

5,744

60,053

48,986

1.02%

5,738

8.28

5,732

5,764

5,718

5,726

34,780

46,675

-0.21%

5,738

8.31

5,748

5,812

5,738

5,786

56,021

48,853

0.84%

5,778