sh512100
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 | 3.53 | 3.49 | 3.55 | 3.46 | 10989460 |
| 2026-05-18 | 3.47 | 3.5 | 3.53 | 3.46 | 6770396 |
| 2026-05-19 | 3.5 | 3.54 | 3.55 | 3.45 | 6463303 |
| 2026-05-20 | 3.52 | 3.55 | 3.55 | 3.49 | 6676468 |
| 2026-05-21 | 3.56 | 3.43 | 3.58 | 3.42 | 10142679 |
| 2026-05-22 | 3.45 | 3.5 | 3.53 | 3.43 | 10245746 |
| 2026-05-25 | 3.51 | 3.54 | 3.54 | 3.48 | 8761878 |
| 2026-05-26 | 3.52 | 3.5 | 3.52 | 3.45 | 5126266 |
| 2026-05-27 | 3.49 | 3.44 | 3.52 | 3.41 | 7122995 |
| 2026-05-28 | 3.44 | 3.47 | 3.49 | 3.4 | 6958363 |
| 2026-05-29 | 3.48 | 3.38 | 3.49 | 3.36 | 13518917 |
| 2026-06-01 | 3.37 | 3.36 | 3.42 | 3.36 | 11707167 |
| 2026-06-02 | 3.36 | 3.37 | 3.39 | 3.31 | 12491283 |
| 2026-06-03 | 3.37 | 3.39 | 3.44 | 3.36 | 13132783 |
| 2026-06-04 | 3.35 | 3.39 | 3.4 | 3.35 | 7576995 |
| 2026-06-05 | 3.37 | 3.36 | 3.42 | 3.34 | 7480480 |
| 2026-06-08 | 3.29 | 3.26 | 3.32 | 3.22 | 12993022 |
| 2026-06-09 | 3.28 | 3.34 | 3.35 | 3.26 | 15298071 |
| 2026-06-10 | 3.3 | 3.3 | 3.33 | 3.27 | 6314231 |
| 2026-06-11 | 3.28 | 3.29 | 3.31 | 3.26 | 5232782 |
| 2026-06-12 | 3.32 | 3.31 | 3.37 | 3.3 | 6537981 |
| 2026-06-15 | 3.34 | 3.44 | 3.44 | 3.34 | 9110165 |
| 2026-06-16 | 3.45 | 3.49 | 3.51 | 3.43 | 8231813 |
| 2026-06-17 | 3.48 | 3.52 | 3.52 | 3.47 | 4059303 |
| 2026-06-18 | 3.5 | 3.54 | 3.55 | 3.5 | 4106092 |
| 2026-06-22 | 3.56 | 3.58 | 3.6 | 3.48 | 5802124 |
| 2026-06-23 | 3.56 | 3.51 | 3.58 | 3.49 | 5804598 |
| 2026-06-24 | 3.51 | 3.55 | 3.56 | 3.47 | 8828682 |
| 2026-06-25 | 3.55 | 3.57 | 3.58 | 3.53 | 4177397 |
| 2026-06-26 | 3.55 | 3.48 | 3.56 | 3.46 | 5405177 |
| 2026-06-29 | 3.47 | 3.48 | 3.51 | 3.4 | 11048784 |
| 2026-06-30 | 3.47 | 3.58 | 3.58 | 3.46 | 7436022 |
| 2026-07-01 | 3.56 | 3.59 | 3.62 | 3.56 | 4472382 |
| 2026-07-02 | 3.56 | 3.49 | 3.58 | 3.48 | 8668077 |
| 2026-07-03 | 3.48 | 3.49 | 3.53 | 3.47 | 6574088 |
| 2026-07-06 | 3.5 | 3.44 | 3.52 | 3.42 | 10980206 |
| 2026-07-07 | 3.41 | 3.37 | 3.44 | 3.35 | 12000566 |
| 2026-07-08 | 3.37 | 3.29 | 3.38 | 3.29 | 16378832 |
| 2026-07-09 | 3.3 | 3.35 | 3.36 | 3.23 | 18112638 |
| 2026-07-10 | 3.36 | 3.31 | 3.41 | 3.31 | 12201063 |
| 2026-07-13 | 3.3 | 3.16 | 3.31 | 3.15 | 22877471 |
| 2026-07-14 | 3.16 | 3.21 | 3.21 | 3.1 | 19902981 |
| 2026-07-15 | 3.21 | 3.17 | 3.23 | 3.15 | 11506484 |
| 2026-07-16 | 3.13 | 3.09 | 3.18 | 3.08 | 18094079 |
| 2026-07-17 | 3.08 | 2.91 | 3.09 | 2.89 | 32776763 |
| 2026-07-20 | 2.94 | 2.82 | 2.98 | 2.75 | 30663811 |
| 2026-07-21 | 2.82 | 2.93 | 2.94 | 2.72 | 30658188 |
| 2026-07-22 | 2.91 | 2.89 | 2.95 | 2.88 | 27984783 |
| 2026-07-23 | 2.89 | 2.91 | 2.94 | 2.88 | 9407917 |
| 2026-07-24 | 2.89 | 2.83 | 2.9 | 2.83 | 12512862 |
| 2026-07-27 | 2.83 | 2.93 | 2.93 | 2.83 | 16877937 |
| 2026-07-28 | 2.89 | 2.85 | 2.91 | 2.83 | 18456821 |
| 2026-07-29 | 2.85 | 2.88 | 2.89 | 2.8 | 28349901 |
| 2026-07-30 | 2.86 | 2.8 | 2.89 | 2.77 | 19512179 |
| 2026-07-31 | 2.88 | 2.86 | 2.93 | 2.86 | 30520112 |
| 2026-08-03 | 2.85 | 2.87 | 2.89 | 2.85 | 12090694 |
| 2026-08-04 | 2.89 | 2.94 | 2.97 | 2.88 | 17442313 |
| 2026-08-05 | 2.93 | 3.04 | 3.05 | 2.93 | 16549081 |
| 2026-08-06 | 3.0 | 3.05 | 3.06 | 3.0 | 22972331 |
| 2026-08-07 | 3.05 | 3.11 | 3.11 | 3.02 | 22052440 |