sh510300
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 | 4.94 | 4.88 | 4.95 | 4.85 | 10479024 |
| 2026-05-18 | 4.86 | 4.85 | 4.89 | 4.82 | 5835764 |
| 2026-05-19 | 4.84 | 4.87 | 4.87 | 4.79 | 9674999 |
| 2026-05-20 | 4.85 | 4.87 | 4.88 | 4.84 | 9597201 |
| 2026-05-21 | 4.9 | 4.81 | 4.95 | 4.8 | 12055773 |
| 2026-05-22 | 4.83 | 4.86 | 4.87 | 4.81 | 13250518 |
| 2026-05-25 | 4.88 | 4.94 | 4.94 | 4.87 | 16250559 |
| 2026-05-26 | 4.91 | 4.97 | 4.98 | 4.91 | 9686752 |
| 2026-05-27 | 4.96 | 4.93 | 4.99 | 4.91 | 6405215 |
| 2026-05-28 | 4.92 | 4.93 | 4.95 | 4.87 | 4396498 |
| 2026-05-29 | 4.95 | 4.92 | 4.98 | 4.9 | 6566854 |
| 2026-06-01 | 4.92 | 4.87 | 4.94 | 4.86 | 4990927 |
| 2026-06-02 | 4.87 | 4.94 | 4.96 | 4.86 | 6809437 |
| 2026-06-03 | 4.94 | 4.97 | 5.02 | 4.93 | 7604619 |
| 2026-06-04 | 4.92 | 4.93 | 4.96 | 4.91 | 6097283 |
| 2026-06-05 | 4.91 | 4.84 | 4.95 | 4.83 | 6182927 |
| 2026-06-08 | 4.79 | 4.74 | 4.81 | 4.71 | 9232724 |
| 2026-06-09 | 4.76 | 4.83 | 4.83 | 4.74 | 4361645 |
| 2026-06-10 | 4.79 | 4.78 | 4.81 | 4.75 | 3931623 |
| 2026-06-11 | 4.77 | 4.75 | 4.79 | 4.72 | 4160688 |
| 2026-06-12 | 4.81 | 4.82 | 4.85 | 4.79 | 7808859 |
| 2026-06-15 | 4.86 | 4.92 | 4.92 | 4.84 | 16233007 |
| 2026-06-16 | 4.92 | 4.91 | 4.93 | 4.89 | 9085294 |
| 2026-06-17 | 4.9 | 4.96 | 4.96 | 4.89 | 13911870 |
| 2026-06-18 | 4.94 | 4.98 | 5.0 | 4.94 | 12933430 |
| 2026-06-22 | 4.98 | 5.09 | 5.1 | 4.95 | 19131578 |
| 2026-06-23 | 5.08 | 4.94 | 5.1 | 4.92 | 26173354 |
| 2026-06-24 | 4.93 | 4.97 | 4.98 | 4.92 | 25906734 |
| 2026-06-25 | 4.97 | 5.05 | 5.06 | 4.97 | 26406087 |
| 2026-06-26 | 5.01 | 4.91 | 5.02 | 4.88 | 9582429 |
| 2026-06-29 | 4.9 | 4.96 | 4.97 | 4.87 | 14848057 |
| 2026-06-30 | 4.95 | 5.02 | 5.02 | 4.94 | 20297213 |
| 2026-07-01 | 5.01 | 5.0 | 5.05 | 4.96 | 9626190 |
| 2026-07-02 | 4.96 | 4.85 | 4.96 | 4.84 | 13691536 |
| 2026-07-03 | 4.83 | 4.88 | 4.93 | 4.83 | 19983308 |
| 2026-07-06 | 4.9 | 4.88 | 4.91 | 4.83 | 6179918 |
| 2026-07-07 | 4.86 | 4.83 | 4.88 | 4.8 | 6986968 |
| 2026-07-08 | 4.84 | 4.8 | 4.87 | 4.79 | 4846848 |
| 2026-07-09 | 4.81 | 4.92 | 4.93 | 4.78 | 9558592 |
| 2026-07-10 | 4.92 | 4.83 | 4.95 | 4.83 | 8242800 |
| 2026-07-13 | 4.8 | 4.74 | 4.82 | 4.72 | 16190530 |
| 2026-07-14 | 4.74 | 4.84 | 4.84 | 4.7 | 18084400 |
| 2026-07-15 | 4.83 | 4.84 | 4.87 | 4.82 | 7220327 |
| 2026-07-16 | 4.78 | 4.75 | 4.83 | 4.72 | 16578228 |
| 2026-07-17 | 4.72 | 4.59 | 4.73 | 4.55 | 31647757 |
| 2026-07-20 | 4.63 | 4.65 | 4.69 | 4.58 | 40104538 |
| 2026-07-21 | 4.68 | 4.79 | 4.79 | 4.62 | 27388321 |
| 2026-07-22 | 4.75 | 4.77 | 4.82 | 4.75 | 12650379 |
| 2026-07-23 | 4.77 | 4.79 | 4.8 | 4.76 | 5811786 |
| 2026-07-24 | 4.75 | 4.7 | 4.76 | 4.7 | 10247632 |
| 2026-07-27 | 4.7 | 4.75 | 4.76 | 4.67 | 9715927 |
| 2026-07-28 | 4.69 | 4.63 | 4.7 | 4.61 | 16853987 |
| 2026-07-29 | 4.62 | 4.66 | 4.69 | 4.57 | 15092027 |
| 2026-07-30 | 4.63 | 4.61 | 4.66 | 4.54 | 15120389 |
| 2026-07-31 | 4.68 | 4.65 | 4.7 | 4.64 | 15016263 |
| 2026-08-03 | 4.62 | 4.6 | 4.64 | 4.59 | 9263921 |
| 2026-08-04 | 4.62 | 4.65 | 4.67 | 4.62 | 11730429 |
| 2026-08-05 | 4.62 | 4.71 | 4.74 | 4.61 | 14245658 |
| 2026-08-06 | 4.69 | 4.71 | 4.73 | 4.67 | 8783560 |
| 2026-08-07 | 4.71 | 4.75 | 4.76 | 4.71 | 9435356 |