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

6.15

8,572

8,600

8,332

8,414

391,671

258,605

-2.34%

8,424

6.16

8,374

8,418

8,200

8,210

299,982

257,701

-2.54%

8,304

6.17

8,188

8,318

8,076

8,276

344,841

249,454

-0.34%

8,206

6.18

8,192

8,226

7,902

7,938

422,130

218,030

-3.27%

8,018

6.21

7,938

8,150

7,938

8,074

303,012

208,867

0.70%

8,060

6.22

8,136

8,178

8,034

8,134

240,436

194,953

0.92%

8,106

6.23

8,150

8,240

8,112

8,190

235,482

188,439

1.04%

8,172

6.24

8,210

8,252

8,066

8,120

254,399

182,101

-0.64%

8,172

6.25

8,142

8,424

8,052

8,386

378,285

190,198

2.62%

8,236

6.28

8,368

8,368

8,152

8,258

269,035

173,734

0.27%

8,244

6.29

8,300

8,348

8,234

8,276

194,662

168,887

0.39%

8,292

6.30

8,300

8,368

8,252

8,358

215,520

179,932

0.80%

8,320

7.1

8,358

8,364

8,036

8,046

288,066

189,878

-3.29%

8,168

7.2

8,060

8,074

7,930

7,998

231,008

188,442

-2.08%

7,994

7.5

7,998

8,098

7,906

8,066

186,003

178,841

0.90%

8,016

7.6

8,072

8,310

8,072

8,282

276,583

170,634

3.32%

8,228

7.7

8,200

8,342

8,178

8,330

241,861

170,471

1.24%

8,276

7.8

8,298

8,367

8,048

8,118

320,121

186,187

-1.91%

8,178

7.9

8,150

8,288

8,096

8,250

227,225

173,882

0.88%

8,232

7.12

8,300

8,322

8,104

8,244

278,041

176,991

0.15%

8,214

7.13

8,230

8,262

8,142

8,152

161,373

166,588

-0.75%

8,194