sh512760
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 | 1.09 | 1.09 | 1.14 | 1.06 | 6388108 |
| 2026-05-18 | 1.09 | 1.11 | 1.14 | 1.09 | 4606324 |
| 2026-05-19 | 1.09 | 1.15 | 1.15 | 1.07 | 5729796 |
| 2026-05-20 | 1.14 | 1.2 | 1.2 | 1.14 | 7014390 |
| 2026-05-21 | 1.23 | 1.16 | 1.25 | 1.15 | 7014351 |
| 2026-05-22 | 1.16 | 1.19 | 1.19 | 1.15 | 4939742 |
| 2026-05-25 | 1.19 | 1.27 | 1.27 | 1.17 | 6817645 |
| 2026-05-26 | 1.27 | 1.26 | 1.27 | 1.22 | 6216273 |
| 2026-05-27 | 1.26 | 1.23 | 1.29 | 1.22 | 7294124 |
| 2026-05-28 | 1.21 | 1.24 | 1.24 | 1.2 | 5833708 |
| 2026-05-29 | 1.24 | 1.16 | 1.24 | 1.15 | 7796375 |
| 2026-06-01 | 1.16 | 1.1 | 1.17 | 1.1 | 6358102 |
| 2026-06-02 | 1.1 | 1.12 | 1.14 | 1.08 | 5175264 |
| 2026-06-03 | 1.12 | 1.16 | 1.19 | 1.12 | 6663744 |
| 2026-06-04 | 1.13 | 1.18 | 1.19 | 1.13 | 4095744 |
| 2026-06-05 | 1.16 | 1.12 | 1.17 | 1.11 | 4992759 |
| 2026-06-08 | 1.06 | 1.07 | 1.1 | 1.05 | 5583441 |
| 2026-06-09 | 1.1 | 1.12 | 1.13 | 1.08 | 4250509 |
| 2026-06-10 | 1.11 | 1.11 | 1.16 | 1.1 | 4301981 |
| 2026-06-11 | 1.1 | 1.12 | 1.14 | 1.1 | 3600516 |
| 2026-06-12 | 1.16 | 1.11 | 1.18 | 1.11 | 4498611 |
| 2026-06-15 | 1.13 | 1.18 | 1.18 | 1.1 | 4905172 |
| 2026-06-16 | 1.19 | 1.19 | 1.2 | 1.17 | 3478151 |
| 2026-06-17 | 1.17 | 1.26 | 1.26 | 1.17 | 6510110 |
| 2026-06-18 | 1.26 | 1.32 | 1.33 | 1.26 | 7381547 |
| 2026-06-22 | 1.33 | 1.36 | 1.36 | 1.3 | 5086682 |
| 2026-06-23 | 1.35 | 1.33 | 1.38 | 1.31 | 5058132 |
| 2026-06-24 | 1.31 | 1.41 | 1.41 | 1.31 | 5908228 |
| 2026-06-25 | 1.44 | 1.48 | 1.48 | 1.42 | 6066089 |
| 2026-06-26 | 1.46 | 1.46 | 1.49 | 1.42 | 6669343 |
| 2026-06-29 | 1.46 | 1.54 | 1.54 | 1.44 | 6229893 |
| 2026-06-30 | 1.54 | 1.59 | 1.59 | 1.51 | 4660161 |
| 2026-07-01 | 1.59 | 1.55 | 1.64 | 1.52 | 6822211 |
| 2026-07-02 | 1.49 | 1.41 | 1.5 | 1.4 | 7782155 |
| 2026-07-03 | 1.38 | 1.4 | 1.45 | 1.37 | 6985862 |
| 2026-07-06 | 1.43 | 1.41 | 1.44 | 1.35 | 6220173 |
| 2026-07-07 | 1.38 | 1.41 | 1.44 | 1.37 | 4593499 |
| 2026-07-08 | 1.42 | 1.41 | 1.46 | 1.36 | 6185298 |
| 2026-07-09 | 1.43 | 1.55 | 1.55 | 1.42 | 8525589 |
| 2026-07-10 | 1.56 | 1.45 | 1.59 | 1.45 | 7987027 |
| 2026-07-13 | 1.42 | 1.38 | 1.47 | 1.37 | 6336674 |
| 2026-07-14 | 1.38 | 1.4 | 1.41 | 1.3 | 6776351 |
| 2026-07-15 | 1.42 | 1.32 | 1.42 | 1.31 | 4735101 |
| 2026-07-16 | 1.28 | 1.24 | 1.33 | 1.23 | 5884473 |
| 2026-07-17 | 1.22 | 1.16 | 1.24 | 1.14 | 8091429 |
| 2026-07-20 | 1.18 | 1.13 | 1.2 | 1.09 | 5450493 |
| 2026-07-21 | 1.15 | 1.24 | 1.24 | 1.09 | 7456030 |
| 2026-07-22 | 1.24 | 1.25 | 1.31 | 1.24 | 7131238 |
| 2026-07-23 | 1.26 | 1.2 | 1.27 | 1.18 | 5016731 |
| 2026-07-24 | 1.17 | 1.21 | 1.24 | 1.17 | 5394778 |
| 2026-07-27 | 1.2 | 1.22 | 1.23 | 1.15 | 4371841 |
| 2026-07-28 | 1.18 | 1.13 | 1.21 | 1.12 | 4961275 |
| 2026-07-29 | 1.13 | 1.11 | 1.14 | 1.06 | 6776910 |
| 2026-07-30 | 1.09 | 1.04 | 1.1 | 1.02 | 6850982 |
| 2026-07-31 | 1.13 | 1.07 | 1.14 | 1.07 | 8155402 |
| 2026-08-03 | 1.05 | 1.0 | 1.06 | 0.99 | 7604691 |
| 2026-08-04 | 1.0 | 1.05 | 1.06 | 1.0 | 6507114 |
| 2026-08-05 | 1.05 | 1.11 | 1.13 | 1.05 | 7080638 |
| 2026-08-06 | 1.08 | 1.13 | 1.15 | 1.08 | 4752321 |
| 2026-08-07 | 1.12 | 1.16 | 1.17 | 1.12 | 4544801 |