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

11.2

5,794

5,906

5,782

5,904

62,992

52,422

1.86%

5,840

11.3

5,890

5,918

5,848

5,878

50,574

50,879

0.65%

5,880

11.4

5,878

5,958

5,874

5,958

69,930

64,014

1.33%

5,932

11.5

5,960

5,972

5,910

5,912

51,271

64,236

-0.34%

5,934

11.6

5,906

6,006

5,862

6,002

81,969

77,372

1.15%

5,944

11.9

6,020

6,036

5,970

5,988

85,639

80,284

0.74%

6,004

11.10

5,984

6,040

5,958

5,982

88,501

75,805

-0.37%

5,992

11.11

6,000

6,028

5,974

6,000

60,282

80,274

0.13%

6,002

11.12

5,998

6,032

5,928

5,938

93,401

75,904

-1.07%

5,984

11.13

5,928

5,946

5,888

5,916

59,013

65,990

-1.14%

5,912

11.16

5,930

5,958

5,880

5,886

64,026

59,573

-0.44%

5,916

11.17

5,906

5,924

5,864

5,900

53,131

57,195

-0.27%

5,896

11.18

5,888

5,930

5,874

5,890

45,127

57,582

-0.10%

5,902

11.19

5,902

5,998

5,870

5,998

81,746

63,194

1.63%

5,926

11.20

6,002

6,228

5,998

6,184

345,997

120,204

4.35%

6,150

11.23

6,172

6,248

6,156

6,180

167,996

123,592

0.49%

6,196

11.24

6,180

6,192

6,120

6,128

130,226

110,156

-1.10%

6,156

11.25

6,122

6,146

6,050

6,108

120,827

99,306

-0.78%

6,094

11.26

6,102

6,144

6,084

6,084

74,375

99,682

-0.16%

6,110

11.27

6,104

6,320

6,102

6,116

294,545

98,165

0.10%

6,216