sh512010
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 | 0.36 | 0.36 | 0.36 | 0.36 | 14754546 |
| 2026-05-18 | 0.36 | 0.35 | 0.36 | 0.35 | 17372889 |
| 2026-05-19 | 0.35 | 0.35 | 0.35 | 0.35 | 14328192 |
| 2026-05-20 | 0.35 | 0.35 | 0.35 | 0.34 | 13692261 |
| 2026-05-21 | 0.35 | 0.35 | 0.36 | 0.35 | 20179019 |
| 2026-05-22 | 0.35 | 0.35 | 0.35 | 0.34 | 14070051 |
| 2026-05-25 | 0.34 | 0.34 | 0.34 | 0.34 | 17892016 |
| 2026-05-26 | 0.34 | 0.34 | 0.34 | 0.34 | 12084420 |
| 2026-05-27 | 0.34 | 0.34 | 0.35 | 0.33 | 20144557 |
| 2026-05-28 | 0.34 | 0.34 | 0.34 | 0.33 | 13211988 |
| 2026-05-29 | 0.34 | 0.34 | 0.35 | 0.34 | 21753414 |
| 2026-06-01 | 0.34 | 0.34 | 0.35 | 0.34 | 18137042 |
| 2026-06-02 | 0.34 | 0.34 | 0.34 | 0.33 | 17376613 |
| 2026-06-03 | 0.34 | 0.33 | 0.34 | 0.33 | 20239445 |
| 2026-06-04 | 0.33 | 0.33 | 0.33 | 0.32 | 14319360 |
| 2026-06-05 | 0.33 | 0.33 | 0.33 | 0.33 | 17489092 |
| 2026-06-08 | 0.33 | 0.32 | 0.33 | 0.32 | 17313034 |
| 2026-06-09 | 0.32 | 0.32 | 0.32 | 0.32 | 18365606 |
| 2026-06-10 | 0.32 | 0.33 | 0.33 | 0.32 | 16281316 |
| 2026-06-11 | 0.32 | 0.33 | 0.33 | 0.32 | 12238933 |
| 2026-06-12 | 0.33 | 0.33 | 0.33 | 0.32 | 18049068 |
| 2026-06-15 | 0.33 | 0.33 | 0.33 | 0.33 | 11089831 |
| 2026-06-16 | 0.33 | 0.32 | 0.33 | 0.32 | 9354038 |
| 2026-06-17 | 0.32 | 0.32 | 0.33 | 0.32 | 9243837 |
| 2026-06-18 | 0.32 | 0.33 | 0.33 | 0.32 | 15422510 |
| 2026-06-22 | 0.33 | 0.33 | 0.33 | 0.32 | 16205297 |
| 2026-06-23 | 0.33 | 0.33 | 0.34 | 0.33 | 23344229 |
| 2026-06-24 | 0.33 | 0.34 | 0.35 | 0.33 | 28805997 |
| 2026-06-25 | 0.34 | 0.34 | 0.34 | 0.33 | 18964283 |
| 2026-06-26 | 0.34 | 0.34 | 0.35 | 0.33 | 20084526 |
| 2026-06-29 | 0.34 | 0.36 | 0.36 | 0.33 | 31899666 |
| 2026-06-30 | 0.35 | 0.35 | 0.36 | 0.35 | 18166267 |
| 2026-07-01 | 0.35 | 0.36 | 0.36 | 0.34 | 32662071 |
| 2026-07-02 | 0.36 | 0.36 | 0.37 | 0.36 | 24271316 |
| 2026-07-03 | 0.36 | 0.36 | 0.37 | 0.36 | 21115515 |
| 2026-07-06 | 0.36 | 0.37 | 0.38 | 0.36 | 28301529 |
| 2026-07-07 | 0.36 | 0.35 | 0.36 | 0.35 | 18924111 |
| 2026-07-08 | 0.36 | 0.35 | 0.36 | 0.35 | 14650209 |
| 2026-07-09 | 0.35 | 0.36 | 0.36 | 0.35 | 15884028 |
| 2026-07-10 | 0.35 | 0.36 | 0.37 | 0.35 | 21873307 |
| 2026-07-13 | 0.36 | 0.36 | 0.36 | 0.36 | 13989540 |
| 2026-07-14 | 0.36 | 0.37 | 0.37 | 0.36 | 17980653 |
| 2026-07-15 | 0.37 | 0.38 | 0.39 | 0.37 | 37115212 |
| 2026-07-16 | 0.38 | 0.38 | 0.39 | 0.37 | 23535408 |
| 2026-07-17 | 0.38 | 0.36 | 0.38 | 0.36 | 22329956 |
| 2026-07-20 | 0.36 | 0.38 | 0.38 | 0.36 | 20177052 |
| 2026-07-21 | 0.38 | 0.38 | 0.38 | 0.37 | 14365377 |
| 2026-07-22 | 0.37 | 0.38 | 0.39 | 0.37 | 16061314 |
| 2026-07-23 | 0.38 | 0.38 | 0.38 | 0.37 | 14263312 |
| 2026-07-24 | 0.38 | 0.37 | 0.38 | 0.36 | 14878668 |
| 2026-07-27 | 0.37 | 0.37 | 0.37 | 0.37 | 11046282 |
| 2026-07-28 | 0.37 | 0.37 | 0.37 | 0.36 | 9688376 |
| 2026-07-29 | 0.37 | 0.37 | 0.38 | 0.37 | 15058341 |
| 2026-07-30 | 0.37 | 0.38 | 0.38 | 0.37 | 13699900 |
| 2026-07-31 | 0.37 | 0.38 | 0.38 | 0.37 | 10882845 |
| 2026-08-03 | 0.38 | 0.37 | 0.38 | 0.37 | 9987221 |
| 2026-08-04 | 0.38 | 0.38 | 0.39 | 0.38 | 21804641 |
| 2026-08-05 | 0.38 | 0.39 | 0.39 | 0.38 | 16717168 |
| 2026-08-06 | 0.39 | 0.38 | 0.39 | 0.38 | 11832080 |
| 2026-08-07 | 0.38 | 0.4 | 0.4 | 0.38 | 29573486 |