sh512480
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 | 1.02 | 1.02 | 1.06 | 0.99 | 13675723 |
| 2026-05-18 | 1.02 | 1.03 | 1.06 | 1.01 | 8870419 |
| 2026-05-19 | 1.02 | 1.07 | 1.07 | 1.0 | 12149503 |
| 2026-05-20 | 1.06 | 1.11 | 1.11 | 1.06 | 9620483 |
| 2026-05-21 | 1.13 | 1.07 | 1.15 | 1.06 | 11650602 |
| 2026-05-22 | 1.07 | 1.09 | 1.1 | 1.06 | 9662449 |
| 2026-05-25 | 1.1 | 1.17 | 1.18 | 1.08 | 10541575 |
| 2026-05-26 | 1.17 | 1.16 | 1.17 | 1.12 | 11334558 |
| 2026-05-27 | 1.16 | 1.13 | 1.19 | 1.13 | 11467473 |
| 2026-05-28 | 1.11 | 1.15 | 1.15 | 1.11 | 9537105 |
| 2026-05-29 | 1.15 | 1.08 | 1.15 | 1.07 | 11405394 |
| 2026-06-01 | 1.08 | 1.02 | 1.09 | 1.02 | 11178345 |
| 2026-06-02 | 1.02 | 1.04 | 1.06 | 1.01 | 9394950 |
| 2026-06-03 | 1.04 | 1.08 | 1.1 | 1.04 | 9635151 |
| 2026-06-04 | 1.06 | 1.1 | 1.11 | 1.06 | 6711546 |
| 2026-06-05 | 1.08 | 1.05 | 1.09 | 1.04 | 7219129 |
| 2026-06-08 | 0.99 | 1.0 | 1.03 | 0.99 | 8158831 |
| 2026-06-09 | 1.02 | 1.05 | 1.06 | 1.01 | 8309109 |
| 2026-06-10 | 1.04 | 1.05 | 1.09 | 1.04 | 6577005 |
| 2026-06-11 | 1.04 | 1.07 | 1.07 | 1.04 | 6322631 |
| 2026-06-12 | 1.11 | 1.05 | 1.11 | 1.05 | 7162684 |
| 2026-06-15 | 1.07 | 1.12 | 1.12 | 1.04 | 7697145 |
| 2026-06-16 | 1.12 | 1.13 | 1.13 | 1.11 | 5899647 |
| 2026-06-17 | 1.11 | 1.19 | 1.19 | 1.1 | 7890527 |
| 2026-06-18 | 1.19 | 1.24 | 1.25 | 1.19 | 7830702 |
| 2026-06-22 | 1.26 | 1.28 | 1.28 | 1.22 | 7691118 |
| 2026-06-23 | 1.27 | 1.26 | 1.3 | 1.24 | 7727168 |
| 2026-06-24 | 1.24 | 1.33 | 1.33 | 1.24 | 8776750 |
| 2026-06-25 | 1.35 | 1.39 | 1.39 | 1.34 | 7527433 |
| 2026-06-26 | 1.37 | 1.37 | 1.41 | 1.34 | 9683123 |
| 2026-06-29 | 1.38 | 1.45 | 1.46 | 1.35 | 9654730 |
| 2026-06-30 | 1.45 | 1.5 | 1.51 | 1.42 | 8292014 |
| 2026-07-01 | 1.5 | 1.47 | 1.56 | 1.45 | 9593499 |
| 2026-07-02 | 1.4 | 1.35 | 1.43 | 1.34 | 10956644 |
| 2026-07-03 | 1.32 | 1.33 | 1.38 | 1.3 | 15949373 |
| 2026-07-06 | 1.36 | 1.33 | 1.37 | 1.28 | 15961582 |
| 2026-07-07 | 1.31 | 1.34 | 1.37 | 1.3 | 12714319 |
| 2026-07-08 | 1.34 | 1.34 | 1.39 | 1.29 | 14497951 |
| 2026-07-09 | 1.36 | 1.47 | 1.47 | 1.35 | 18520142 |
| 2026-07-10 | 1.49 | 1.37 | 1.51 | 1.37 | 25192140 |
| 2026-07-13 | 1.33 | 1.29 | 1.39 | 1.28 | 16362728 |
| 2026-07-14 | 1.29 | 1.31 | 1.32 | 1.22 | 17300252 |
| 2026-07-15 | 1.33 | 1.23 | 1.33 | 1.23 | 17628159 |
| 2026-07-16 | 1.19 | 1.16 | 1.24 | 1.15 | 15216594 |
| 2026-07-17 | 1.14 | 1.07 | 1.16 | 1.06 | 19950970 |
| 2026-07-20 | 1.1 | 1.04 | 1.11 | 1.01 | 19831137 |
| 2026-07-21 | 1.06 | 1.14 | 1.14 | 1.0 | 26159789 |
| 2026-07-22 | 1.14 | 1.15 | 1.21 | 1.14 | 22913899 |
| 2026-07-23 | 1.16 | 1.11 | 1.17 | 1.09 | 18378028 |
| 2026-07-24 | 1.08 | 1.11 | 1.14 | 1.08 | 16218702 |
| 2026-07-27 | 1.1 | 1.12 | 1.13 | 1.06 | 14850244 |
| 2026-07-28 | 1.09 | 1.04 | 1.12 | 1.03 | 17677464 |
| 2026-07-29 | 1.04 | 1.03 | 1.05 | 0.98 | 21113012 |
| 2026-07-30 | 1.01 | 0.96 | 1.02 | 0.94 | 21550818 |
| 2026-07-31 | 1.04 | 0.99 | 1.05 | 0.99 | 29187095 |
| 2026-08-03 | 0.97 | 0.92 | 0.98 | 0.92 | 24238137 |
| 2026-08-04 | 0.93 | 0.97 | 0.98 | 0.92 | 25990479 |
| 2026-08-05 | 0.98 | 1.03 | 1.05 | 0.97 | 23577450 |
| 2026-08-06 | 1.0 | 1.05 | 1.07 | 1.0 | 19188353 |
| 2026-08-07 | 1.04 | 1.08 | 1.09 | 1.04 | 16505992 |