sh510500
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 | 8.61 | 8.46 | 8.66 | 8.4 | 13136592 |
| 2026-05-18 | 8.41 | 8.48 | 8.55 | 8.4 | 4808791 |
| 2026-05-19 | 8.46 | 8.55 | 8.56 | 8.33 | 7097897 |
| 2026-05-20 | 8.5 | 8.6 | 8.61 | 8.48 | 5067923 |
| 2026-05-21 | 8.65 | 8.35 | 8.74 | 8.34 | 5345049 |
| 2026-05-22 | 8.4 | 8.51 | 8.54 | 8.36 | 7929375 |
| 2026-05-25 | 8.56 | 8.64 | 8.64 | 8.47 | 6085135 |
| 2026-05-26 | 8.59 | 8.6 | 8.62 | 8.47 | 2414019 |
| 2026-05-27 | 8.59 | 8.47 | 8.67 | 8.43 | 3302420 |
| 2026-05-28 | 8.43 | 8.5 | 8.55 | 8.36 | 3322216 |
| 2026-05-29 | 8.51 | 8.29 | 8.53 | 8.24 | 3279447 |
| 2026-06-01 | 8.29 | 8.22 | 8.38 | 8.21 | 4083694 |
| 2026-06-02 | 8.22 | 8.26 | 8.33 | 8.09 | 4588094 |
| 2026-06-03 | 8.25 | 8.31 | 8.42 | 8.23 | 3267377 |
| 2026-06-04 | 8.22 | 8.3 | 8.34 | 8.22 | 2959299 |
| 2026-06-05 | 8.27 | 8.19 | 8.35 | 8.17 | 4320457 |
| 2026-06-08 | 8.01 | 7.92 | 8.08 | 7.83 | 4687884 |
| 2026-06-09 | 7.97 | 8.12 | 8.14 | 7.91 | 3622747 |
| 2026-06-10 | 8.04 | 8.02 | 8.09 | 7.93 | 2792841 |
| 2026-06-11 | 7.98 | 7.98 | 8.04 | 7.92 | 1815580 |
| 2026-06-12 | 8.15 | 8.09 | 8.22 | 8.06 | 3133578 |
| 2026-06-15 | 8.17 | 8.4 | 8.4 | 8.16 | 7767758 |
| 2026-06-16 | 8.4 | 8.48 | 8.52 | 8.38 | 3195350 |
| 2026-06-17 | 8.45 | 8.61 | 8.62 | 8.43 | 1986424 |
| 2026-06-18 | 8.58 | 8.68 | 8.71 | 8.57 | 2529609 |
| 2026-06-22 | 8.69 | 8.86 | 8.86 | 8.6 | 3701087 |
| 2026-06-23 | 8.83 | 8.67 | 8.88 | 8.61 | 4233461 |
| 2026-06-24 | 8.63 | 8.84 | 8.85 | 8.61 | 2827084 |
| 2026-06-25 | 8.84 | 8.94 | 8.94 | 8.79 | 2062756 |
| 2026-06-26 | 8.86 | 8.71 | 8.92 | 8.65 | 3351957 |
| 2026-06-29 | 8.69 | 8.83 | 8.83 | 8.59 | 2845305 |
| 2026-06-30 | 8.8 | 9.05 | 9.05 | 8.76 | 2030249 |
| 2026-07-01 | 9.05 | 9.03 | 9.16 | 8.95 | 2520695 |
| 2026-07-02 | 8.94 | 8.7 | 8.94 | 8.66 | 4142917 |
| 2026-07-03 | 8.65 | 8.75 | 8.87 | 8.64 | 2801352 |
| 2026-07-06 | 8.78 | 8.66 | 8.82 | 8.58 | 3599631 |
| 2026-07-07 | 8.61 | 8.51 | 8.67 | 8.46 | 2773149 |
| 2026-07-08 | 8.51 | 8.4 | 8.56 | 8.35 | 5473194 |
| 2026-07-09 | 8.41 | 8.66 | 8.67 | 8.3 | 5942522 |
| 2026-07-10 | 8.66 | 8.55 | 8.78 | 8.51 | 4352062 |
| 2026-07-13 | 8.46 | 8.14 | 8.49 | 8.12 | 8964812 |
| 2026-07-14 | 8.14 | 8.26 | 8.27 | 7.97 | 8555023 |
| 2026-07-15 | 8.27 | 8.15 | 8.32 | 8.11 | 3451326 |
| 2026-07-16 | 8.06 | 7.96 | 8.16 | 7.91 | 5747724 |
| 2026-07-17 | 7.92 | 7.51 | 7.93 | 7.49 | 7498029 |
| 2026-07-20 | 7.61 | 7.43 | 7.64 | 7.23 | 11709492 |
| 2026-07-21 | 7.42 | 7.79 | 7.81 | 7.28 | 11867794 |
| 2026-07-22 | 7.71 | 7.74 | 7.89 | 7.71 | 7464387 |
| 2026-07-23 | 7.74 | 7.74 | 7.8 | 7.66 | 2501477 |
| 2026-07-24 | 7.65 | 7.55 | 7.71 | 7.54 | 3406830 |
| 2026-07-27 | 7.54 | 7.73 | 7.74 | 7.48 | 5908661 |
| 2026-07-28 | 7.61 | 7.46 | 7.65 | 7.43 | 7990759 |
| 2026-07-29 | 7.46 | 7.54 | 7.59 | 7.34 | 7014733 |
| 2026-07-30 | 7.49 | 7.34 | 7.56 | 7.22 | 9016071 |
| 2026-07-31 | 7.6 | 7.5 | 7.68 | 7.49 | 9936368 |
| 2026-08-03 | 7.46 | 7.42 | 7.52 | 7.42 | 2995150 |
| 2026-08-04 | 7.47 | 7.6 | 7.67 | 7.46 | 6648014 |
| 2026-08-05 | 7.6 | 7.82 | 7.85 | 7.58 | 5359097 |
| 2026-08-06 | 7.75 | 7.83 | 7.87 | 7.72 | 5939539 |
| 2026-08-07 | 7.82 | 7.99 | 7.99 | 7.77 | 3700689 |