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

7.26

8,700

8,838

8,664

8,742

230,598

186,788

1.58%

8,744

7.27

8,778

8,810

8,618

8,700

156,304

182,292

-0.50%

8,722

7.28

8,700

9,004

8,700

8,986

273,344

223,619

3.03%

8,898

7.29

9,010

9,030

8,902

8,950

158,902

196,480

0.58%

8,948

7.30

9,032

9,142

8,912

9,058

265,243

223,636

1.23%

9,028

8.2

8,900

9,054

8,868

9,016

240,879

214,134

-0.13%

8,958

8.3

9,000

9,042

8,846

8,928

226,724

201,058

-0.33%

8,920

8.4

8,966

9,076

8,938

8,978

209,430

192,626

0.65%

8,990

8.5

8,972

8,996

8,828

8,876

211,546

185,305

-1.27%

8,906

8.6

8,876

8,980

8,804

8,934

165,478

159,574

0.31%

8,898

8.9

8,934

9,120

8,830

8,904

282,844

170,544

0.07%

8,952

8.10

8,958

9,066

8,910

9,042

158,285

152,929

1.01%

9,004

8.11

9,120

9,180

9,004

9,062

171,476

145,961

0.64%

9,068

8.12

9,010

9,146

9,010

9,064

134,477

128,408

-0.04%

9,088

8.13

9,060

9,198

8,922

9,180

220,835

130,984

1.01%

9,066

8.16

9,198

9,226

9,016

9,068

153,060

104,890

0.02%

9,114