sh512880
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 | 1.07 | 1.05 | 1.07 | 1.04 | 22348192 |
| 2026-05-18 | 1.05 | 1.05 | 1.06 | 1.04 | 14563510 |
| 2026-05-19 | 1.05 | 1.06 | 1.06 | 1.04 | 15800418 |
| 2026-05-20 | 1.05 | 1.05 | 1.06 | 1.05 | 11650042 |
| 2026-05-21 | 1.06 | 1.05 | 1.09 | 1.05 | 36516566 |
| 2026-05-22 | 1.06 | 1.04 | 1.06 | 1.03 | 21989774 |
| 2026-05-25 | 1.04 | 1.05 | 1.05 | 1.03 | 16215017 |
| 2026-05-26 | 1.04 | 1.06 | 1.07 | 1.04 | 23501406 |
| 2026-05-27 | 1.05 | 1.04 | 1.07 | 1.04 | 20162458 |
| 2026-05-28 | 1.04 | 1.02 | 1.04 | 1.02 | 24319969 |
| 2026-05-29 | 1.02 | 1.03 | 1.05 | 1.02 | 27443454 |
| 2026-06-01 | 1.03 | 1.04 | 1.04 | 1.03 | 13396327 |
| 2026-06-02 | 1.03 | 1.04 | 1.04 | 1.03 | 19114995 |
| 2026-06-03 | 1.03 | 1.04 | 1.04 | 1.03 | 20051987 |
| 2026-06-04 | 1.03 | 1.02 | 1.04 | 1.02 | 18656620 |
| 2026-06-05 | 1.02 | 1.02 | 1.03 | 1.01 | 17579094 |
| 2026-06-08 | 1.01 | 1.0 | 1.02 | 1.0 | 21611112 |
| 2026-06-09 | 1.0 | 1.01 | 1.01 | 0.99 | 15277820 |
| 2026-06-10 | 1.0 | 1.02 | 1.02 | 1.0 | 22751616 |
| 2026-06-11 | 1.02 | 1.01 | 1.03 | 1.0 | 17363067 |
| 2026-06-12 | 1.01 | 1.05 | 1.05 | 1.01 | 34166330 |
| 2026-06-15 | 1.05 | 1.07 | 1.1 | 1.05 | 43103044 |
| 2026-06-16 | 1.06 | 1.08 | 1.09 | 1.06 | 21564858 |
| 2026-06-17 | 1.08 | 1.08 | 1.09 | 1.08 | 21201408 |
| 2026-06-18 | 1.08 | 1.05 | 1.08 | 1.05 | 25269337 |
| 2026-06-22 | 1.05 | 1.13 | 1.13 | 1.05 | 51127038 |
| 2026-06-23 | 1.13 | 1.13 | 1.16 | 1.12 | 43495644 |
| 2026-06-24 | 1.12 | 1.11 | 1.15 | 1.11 | 30889789 |
| 2026-06-25 | 1.11 | 1.15 | 1.16 | 1.1 | 36986371 |
| 2026-06-26 | 1.14 | 1.11 | 1.16 | 1.11 | 38578758 |
| 2026-06-29 | 1.11 | 1.12 | 1.14 | 1.11 | 27939493 |
| 2026-06-30 | 1.12 | 1.13 | 1.13 | 1.11 | 25896126 |
| 2026-07-01 | 1.12 | 1.18 | 1.19 | 1.12 | 48778629 |
| 2026-07-02 | 1.18 | 1.15 | 1.18 | 1.15 | 34543193 |
| 2026-07-03 | 1.15 | 1.16 | 1.16 | 1.14 | 26951203 |
| 2026-07-06 | 1.17 | 1.16 | 1.18 | 1.15 | 27755800 |
| 2026-07-07 | 1.16 | 1.12 | 1.16 | 1.12 | 29002156 |
| 2026-07-08 | 1.12 | 1.11 | 1.13 | 1.11 | 22128821 |
| 2026-07-09 | 1.11 | 1.13 | 1.14 | 1.11 | 26533286 |
| 2026-07-10 | 1.13 | 1.11 | 1.13 | 1.11 | 27410988 |
| 2026-07-13 | 1.11 | 1.1 | 1.12 | 1.09 | 24021880 |
| 2026-07-14 | 1.1 | 1.1 | 1.1 | 1.09 | 21511602 |
| 2026-07-15 | 1.1 | 1.13 | 1.14 | 1.1 | 29612314 |
| 2026-07-16 | 1.12 | 1.11 | 1.13 | 1.11 | 25317038 |
| 2026-07-17 | 1.11 | 1.1 | 1.12 | 1.09 | 35489247 |
| 2026-07-20 | 1.1 | 1.12 | 1.13 | 1.1 | 26962084 |
| 2026-07-21 | 1.12 | 1.12 | 1.13 | 1.11 | 26447643 |
| 2026-07-22 | 1.12 | 1.11 | 1.12 | 1.1 | 20764734 |
| 2026-07-23 | 1.12 | 1.13 | 1.13 | 1.11 | 21886635 |
| 2026-07-24 | 1.12 | 1.1 | 1.12 | 1.1 | 22147774 |
| 2026-07-27 | 1.1 | 1.1 | 1.11 | 1.09 | 14076547 |
| 2026-07-28 | 1.1 | 1.09 | 1.1 | 1.08 | 18025553 |
| 2026-07-29 | 1.09 | 1.11 | 1.11 | 1.08 | 23400378 |
| 2026-07-30 | 1.1 | 1.11 | 1.12 | 1.1 | 17170355 |
| 2026-07-31 | 1.11 | 1.11 | 1.12 | 1.11 | 16650942 |
| 2026-08-03 | 1.1 | 1.11 | 1.11 | 1.1 | 12074937 |
| 2026-08-04 | 1.11 | 1.1 | 1.11 | 1.1 | 15145331 |
| 2026-08-05 | 1.1 | 1.11 | 1.11 | 1.1 | 21663764 |
| 2026-08-06 | 1.1 | 1.1 | 1.11 | 1.09 | 19218907 |
| 2026-08-07 | 1.09 | 1.1 | 1.1 | 1.09 | 16343943 |