sh512690
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 | 0.46 | 0.46 | 0.46 | 0.45 | 19476773 |
| 2026-05-18 | 0.46 | 0.45 | 0.46 | 0.45 | 13506515 |
| 2026-05-19 | 0.45 | 0.45 | 0.46 | 0.45 | 11012838 |
| 2026-05-20 | 0.45 | 0.46 | 0.46 | 0.45 | 13646585 |
| 2026-05-21 | 0.45 | 0.45 | 0.46 | 0.45 | 14409659 |
| 2026-05-22 | 0.45 | 0.44 | 0.45 | 0.44 | 14371055 |
| 2026-05-25 | 0.44 | 0.45 | 0.45 | 0.44 | 17699436 |
| 2026-05-26 | 0.45 | 0.44 | 0.45 | 0.44 | 15337030 |
| 2026-05-27 | 0.44 | 0.45 | 0.46 | 0.44 | 37520092 |
| 2026-05-28 | 0.45 | 0.44 | 0.45 | 0.44 | 18879906 |
| 2026-05-29 | 0.44 | 0.46 | 0.46 | 0.44 | 39834992 |
| 2026-06-01 | 0.45 | 0.46 | 0.46 | 0.45 | 16901106 |
| 2026-06-02 | 0.45 | 0.45 | 0.46 | 0.45 | 16935317 |
| 2026-06-03 | 0.45 | 0.44 | 0.45 | 0.44 | 21666552 |
| 2026-06-04 | 0.44 | 0.43 | 0.45 | 0.43 | 15824209 |
| 2026-06-05 | 0.44 | 0.43 | 0.44 | 0.43 | 15649089 |
| 2026-06-08 | 0.43 | 0.43 | 0.44 | 0.42 | 15351296 |
| 2026-06-09 | 0.43 | 0.42 | 0.43 | 0.42 | 13497649 |
| 2026-06-10 | 0.42 | 0.43 | 0.43 | 0.42 | 17486705 |
| 2026-06-11 | 0.42 | 0.42 | 0.43 | 0.42 | 10265848 |
| 2026-06-12 | 0.42 | 0.43 | 0.43 | 0.42 | 15642428 |
| 2026-06-15 | 0.43 | 0.43 | 0.43 | 0.42 | 11274297 |
| 2026-06-16 | 0.43 | 0.42 | 0.43 | 0.42 | 13005837 |
| 2026-06-17 | 0.42 | 0.41 | 0.42 | 0.41 | 15013474 |
| 2026-06-18 | 0.41 | 0.4 | 0.41 | 0.4 | 22633240 |
| 2026-06-22 | 0.4 | 0.41 | 0.41 | 0.4 | 22577146 |
| 2026-06-23 | 0.4 | 0.4 | 0.41 | 0.4 | 17451721 |
| 2026-06-24 | 0.4 | 0.39 | 0.4 | 0.39 | 18979674 |
| 2026-06-25 | 0.39 | 0.4 | 0.4 | 0.39 | 23394985 |
| 2026-06-26 | 0.4 | 0.39 | 0.4 | 0.39 | 15896226 |
| 2026-06-29 | 0.39 | 0.4 | 0.4 | 0.38 | 22600397 |
| 2026-06-30 | 0.39 | 0.39 | 0.4 | 0.39 | 18032568 |
| 2026-07-01 | 0.39 | 0.4 | 0.4 | 0.39 | 19639407 |
| 2026-07-02 | 0.4 | 0.4 | 0.4 | 0.39 | 15718521 |
| 2026-07-03 | 0.4 | 0.4 | 0.4 | 0.39 | 15388641 |
| 2026-07-06 | 0.39 | 0.4 | 0.4 | 0.39 | 18836895 |
| 2026-07-07 | 0.4 | 0.39 | 0.4 | 0.39 | 15794991 |
| 2026-07-08 | 0.39 | 0.39 | 0.39 | 0.39 | 13641383 |
| 2026-07-09 | 0.39 | 0.38 | 0.39 | 0.38 | 14055253 |
| 2026-07-10 | 0.38 | 0.4 | 0.4 | 0.38 | 24276890 |
| 2026-07-13 | 0.39 | 0.39 | 0.4 | 0.39 | 13689464 |
| 2026-07-14 | 0.39 | 0.4 | 0.4 | 0.39 | 11618900 |
| 2026-07-15 | 0.39 | 0.42 | 0.42 | 0.39 | 36418138 |
| 2026-07-16 | 0.41 | 0.42 | 0.42 | 0.41 | 26017233 |
| 2026-07-17 | 0.42 | 0.41 | 0.43 | 0.41 | 23432292 |
| 2026-07-20 | 0.42 | 0.43 | 0.43 | 0.41 | 30219973 |
| 2026-07-21 | 0.43 | 0.43 | 0.44 | 0.42 | 27605768 |
| 2026-07-22 | 0.42 | 0.43 | 0.43 | 0.42 | 27523362 |
| 2026-07-23 | 0.43 | 0.43 | 0.43 | 0.42 | 14899195 |
| 2026-07-24 | 0.43 | 0.42 | 0.43 | 0.42 | 15549006 |
| 2026-07-27 | 0.42 | 0.42 | 0.42 | 0.42 | 11892351 |
| 2026-07-28 | 0.42 | 0.43 | 0.43 | 0.42 | 20265517 |
| 2026-07-29 | 0.43 | 0.44 | 0.44 | 0.43 | 18938431 |
| 2026-07-30 | 0.44 | 0.45 | 0.46 | 0.43 | 25155512 |
| 2026-07-31 | 0.44 | 0.45 | 0.45 | 0.44 | 21007546 |
| 2026-08-03 | 0.45 | 0.45 | 0.45 | 0.45 | 11767303 |
| 2026-08-04 | 0.45 | 0.44 | 0.45 | 0.44 | 15060182 |
| 2026-08-05 | 0.44 | 0.44 | 0.44 | 0.43 | 19407717 |
| 2026-08-06 | 0.44 | 0.43 | 0.44 | 0.43 | 18322740 |
| 2026-08-07 | 0.43 | 0.44 | 0.44 | 0.43 | 21355093 |