日期

开盘价

最高价

最低价

收盘价

结算价

成交量/手

持仓量

涨跌

2.28

8874

9094

8828

9020

8982

200025

106616

-0.51%

3.1

9028

9350

9028

9318

9242

249145

104141

3.74%

3.2

9404

9494

9250

9354

9378

225010

100569

1.21%

3.3

9370

9500

9310

9354

9404

241848

106359

-0.26%

3.4

9354

9366

9058

9204

9182

274408

104147

-2.13%

3.7

9550

10050

9410

9884

9676

478141

114782

7.65%

3.8

9800

10450

9736

10060

10186

593408

119532

3.97%

3.9

10170

10300

9804

9912

10056

352033

115129

-2.69%

3.10

9550

10018

9500

9914

9806

211758

133129

-1.41%

3.11

9900

10154

9810

10016

9968

228396

131094

2.14%

3.14

9880

9934

9670

9714

9800

191800

129989

-2.55%

3.15

9712

9748

9270

9320

9428

228557

127302

-4.90%

3.16

9458

9596

9338

9452

9474

178636

125791

0.25%

3.17

9452

9532

9260

9334

9382

150516

129556

-1.48%

3.18

9402

9498

9304

9338

9406

149505

130343

-0.47%

3.21

9390

9404

9156

9170

9246

152382

139194

-2.51%

3.22

9256

9488

9150

9354

9326

185697

128382

1.17%

3.23

9300

9396

9284

9338

9342

96263

117796

0.13%

3.24

9498

9568

9324

9342

9426

125445

119953

0.00%

3.25

9342

9780

9322

9740

9594

177536

113652

3.33%

3.28

9740

10020

9712

9914

9892

170062

116343

3.34%

3.29

9952

9980

9666

9890

9804

134015

104110

-0.02%

3.30

9904

9908

9748

9858

9834

95217

102060

0.55%

3.31

9858

10114

9756

9984

9938

192144

118897

1.53%