sh510050
缓存区间：2023-08-09 ~ 2026-08-07（726 条）
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 成交量 |
|---|---|---|---|---|---|
| 2026-05-15 | 3.07 | 3.04 | 3.08 | 3.02 | 11090662 |
| 2026-05-18 | 3.02 | 3.01 | 3.03 | 2.99 | 8709846 |
| 2026-05-19 | 3.01 | 3.03 | 3.03 | 2.99 | 16453482 |
| 2026-05-20 | 3.01 | 3.03 | 3.04 | 3.01 | 12820188 |
| 2026-05-21 | 3.04 | 2.99 | 3.07 | 2.99 | 9552675 |
| 2026-05-22 | 3.01 | 3.0 | 3.01 | 2.98 | 12521537 |
| 2026-05-25 | 3.0 | 3.04 | 3.04 | 3.0 | 13538492 |
| 2026-05-26 | 3.03 | 3.05 | 3.05 | 3.02 | 8749755 |
| 2026-05-27 | 3.04 | 3.01 | 3.05 | 2.99 | 9816737 |
| 2026-05-28 | 3.0 | 2.99 | 3.0 | 2.97 | 4935068 |
| 2026-05-29 | 2.99 | 3.0 | 3.01 | 2.98 | 6306753 |
| 2026-06-01 | 3.0 | 2.97 | 3.0 | 2.96 | 7982425 |
| 2026-06-02 | 2.97 | 2.99 | 3.01 | 2.97 | 7719412 |
| 2026-06-03 | 2.99 | 3.0 | 3.01 | 2.98 | 9154496 |
| 2026-06-04 | 2.98 | 2.96 | 2.99 | 2.96 | 6368816 |
| 2026-06-05 | 2.96 | 2.94 | 2.99 | 2.93 | 6817209 |
| 2026-06-08 | 2.91 | 2.9 | 2.92 | 2.88 | 7951719 |
| 2026-06-09 | 2.9 | 2.92 | 2.92 | 2.89 | 8253141 |
| 2026-06-10 | 2.9 | 2.93 | 2.94 | 2.9 | 3569803 |
| 2026-06-11 | 2.93 | 2.93 | 2.94 | 2.91 | 4614147 |
| 2026-06-12 | 2.95 | 2.98 | 2.99 | 2.94 | 13228899 |
| 2026-06-15 | 3.0 | 3.02 | 3.04 | 3.0 | 15562193 |
| 2026-06-16 | 3.02 | 2.99 | 3.02 | 2.98 | 6528255 |
| 2026-06-17 | 2.99 | 3.02 | 3.02 | 2.98 | 11308652 |
| 2026-06-18 | 3.01 | 3.02 | 3.04 | 3.0 | 8261911 |
| 2026-06-22 | 3.01 | 3.1 | 3.1 | 3.0 | 14175084 |
| 2026-06-23 | 3.09 | 3.01 | 3.1 | 2.99 | 10473136 |
| 2026-06-24 | 3.0 | 3.02 | 3.03 | 3.0 | 12936197 |
| 2026-06-25 | 3.02 | 3.06 | 3.07 | 3.02 | 6576048 |
| 2026-06-26 | 3.04 | 3.0 | 3.06 | 2.98 | 7121559 |
| 2026-06-29 | 3.0 | 3.08 | 3.08 | 2.99 | 6504278 |
| 2026-06-30 | 3.07 | 3.08 | 3.09 | 3.05 | 4254838 |
| 2026-07-01 | 3.07 | 3.07 | 3.11 | 3.06 | 5737066 |
| 2026-07-02 | 3.04 | 3.0 | 3.05 | 2.99 | 6241756 |
| 2026-07-03 | 3.0 | 3.02 | 3.05 | 3.0 | 5363395 |
| 2026-07-06 | 3.04 | 3.05 | 3.06 | 3.01 | 4848336 |
| 2026-07-07 | 3.03 | 3.01 | 3.04 | 3.0 | 4564755 |
| 2026-07-08 | 3.02 | 3.01 | 3.05 | 3.01 | 4786479 |
| 2026-07-09 | 3.01 | 3.09 | 3.09 | 3.01 | 6779282 |
| 2026-07-10 | 3.09 | 3.06 | 3.13 | 3.05 | 5718796 |
| 2026-07-13 | 3.04 | 3.01 | 3.05 | 3.0 | 7193570 |
| 2026-07-14 | 3.01 | 3.06 | 3.06 | 2.97 | 9663966 |
| 2026-07-15 | 3.04 | 3.06 | 3.09 | 3.04 | 9273028 |
| 2026-07-16 | 3.03 | 3.0 | 3.05 | 2.99 | 12335551 |
| 2026-07-17 | 2.99 | 2.93 | 3.0 | 2.92 | 14525750 |
| 2026-07-20 | 2.96 | 3.01 | 3.01 | 2.96 | 15227807 |
| 2026-07-21 | 3.05 | 3.08 | 3.08 | 3.01 | 15795278 |
| 2026-07-22 | 3.06 | 3.09 | 3.12 | 3.06 | 9490967 |
| 2026-07-23 | 3.1 | 3.08 | 3.11 | 3.07 | 5858331 |
| 2026-07-24 | 3.07 | 3.05 | 3.08 | 3.05 | 9522707 |
| 2026-07-27 | 3.07 | 3.05 | 3.1 | 3.03 | 5970036 |
| 2026-07-28 | 3.03 | 3.02 | 3.04 | 3.01 | 7648186 |
| 2026-07-29 | 3.03 | 3.02 | 3.05 | 2.99 | 10223781 |
| 2026-07-30 | 3.01 | 3.03 | 3.04 | 2.99 | 7719877 |
| 2026-07-31 | 3.05 | 3.03 | 3.06 | 3.03 | 6725761 |
| 2026-08-03 | 3.02 | 2.99 | 3.03 | 2.98 | 6244411 |
| 2026-08-04 | 3.0 | 2.98 | 3.0 | 2.98 | 5244435 |
| 2026-08-05 | 2.98 | 3.03 | 3.04 | 2.98 | 8503263 |
| 2026-08-06 | 3.02 | 3.03 | 3.03 | 3.01 | 4980732 |
| 2026-08-07 | 3.02 | 3.07 | 3.07 | 3.02 | 5134712 |