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

12.21

6,650

6,886

6,622

6,812

129,385

64,154

4.86%

6,748

12.22

6,822

7,002

6,610

6,724

270,385

70,101

-0.36%

6,842

12.23

6,692

6,988

6,692

6,982

195,530

86,678

2.05%

6,826

12.24

7,064

7,116

6,900

6,920

237,742

84,100

1.38%

6,980

12.25

6,952

7,200

6,910

7,200

243,729

106,026

3.15%

7,076

12.28

7,200

7,356

6,852

6,880

293,020

93,981

-2.77%

7,106

12.29

6,880

6,960

6,770

6,814

152,467

84,894

-4.11%

6,866

12.30

6,836

6,846

6,740

6,790

159,732

84,894

-1.11%

6,792

12.31

6,758

6,794

6,566

6,616

205,409

77,504

-2.59%

6,654

1.4

6,670

6,716

6,572

6,656

136,253

80,654

0.03%

6,646

1.5

6,666

6,844

6,646

6,830

166,144

84,745

2.77%

6,754

1.6

6,850

7,160

6,848

7,160

310,428

104,035

6.01%

7,018

1.7

7,178

7,366

7,110

7,298

450,950

107,670

3.99%

7,230

1.8

7,350

7,664

7,330

7,664

735,474

154,420

6.00%

7,576

1.11

7,602

7,862

7,508

7,816

694,370

163,236

3.17%

7,684

1.12

7,736

7,740

7,510

7,620

491,925

152,709

-0.83%

7,594

1.13

7,628

7,934

7,616

7,930

532,164

197,186

4.42%

7,774

1.14

7,962

7,962

7,810

7,882

528,165

204,629

1.39%

7,886

1.15

7,910

7,980

7,412

7,412

640,544

161,345

-6.01%

7,654

1.18

7,440

7,614

7,364

7,602

384,033

155,689

-0.68%

7,506

1.19

7,596

7,600

7,306

7,572

444,073

167,386

0.88%

7,478

1.20

7,578

7,578

7,386

7,482

325,380

152,046

0.05%

7,472

1.21

7,450

7,450

7,130

7,180

438,647

136,866

-3.91%

7,238

1.22

7,244

7,256

7,060

7,076

228,059

133,843

-2.24%

7,162

1.25

7,174

7,238

7,036

7,126

238,676

140,853

-0.50%

7,140

1.26

7,148

7,166

6,916

6,988

211,511

133,175

/

7,048

1.27

7,012

7,086

6,956

7,012

168,349

135,716

/

7,014

1.28

7,000

7,156

6,930

7,086

253,998

149,529

/

7,072

1.29

7,044

7,084

6,676

6,752

348,626

134,943

/

6,850