sh513120
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 | 1.16 | 1.15 | 1.17 | 1.14 | 33210765 |
| 2026-05-18 | 1.14 | 1.12 | 1.15 | 1.12 | 22858101 |
| 2026-05-19 | 1.12 | 1.13 | 1.15 | 1.12 | 32894501 |
| 2026-05-20 | 1.13 | 1.12 | 1.13 | 1.11 | 30097510 |
| 2026-05-21 | 1.13 | 1.14 | 1.15 | 1.13 | 43989209 |
| 2026-05-22 | 1.15 | 1.13 | 1.15 | 1.13 | 29850881 |
| 2026-05-25 | 1.12 | 1.12 | 1.13 | 1.12 | 11730560 |
| 2026-05-26 | 1.12 | 1.13 | 1.13 | 1.1 | 34273226 |
| 2026-05-27 | 1.12 | 1.11 | 1.12 | 1.1 | 32877185 |
| 2026-05-28 | 1.11 | 1.07 | 1.11 | 1.06 | 31017144 |
| 2026-05-29 | 1.09 | 1.11 | 1.12 | 1.06 | 70030610 |
| 2026-06-01 | 1.13 | 1.1 | 1.15 | 1.09 | 43676454 |
| 2026-06-02 | 1.09 | 1.08 | 1.09 | 1.07 | 37608373 |
| 2026-06-03 | 1.07 | 1.04 | 1.08 | 1.04 | 41663542 |
| 2026-06-04 | 1.04 | 1.03 | 1.05 | 1.02 | 31283367 |
| 2026-06-05 | 1.05 | 1.02 | 1.06 | 1.02 | 44082942 |
| 2026-06-08 | 1.0 | 0.99 | 1.01 | 0.98 | 31914980 |
| 2026-06-09 | 0.99 | 0.98 | 0.99 | 0.96 | 47009063 |
| 2026-06-10 | 0.97 | 0.99 | 1.0 | 0.96 | 54543465 |
| 2026-06-11 | 0.98 | 0.98 | 0.99 | 0.96 | 45287028 |
| 2026-06-12 | 0.99 | 1.01 | 1.02 | 0.98 | 56402696 |
| 2026-06-15 | 1.02 | 1.02 | 1.03 | 1.01 | 30513187 |
| 2026-06-16 | 1.02 | 0.99 | 1.02 | 0.99 | 24773459 |
| 2026-06-17 | 0.99 | 0.97 | 1.0 | 0.97 | 28026194 |
| 2026-06-18 | 0.97 | 0.99 | 1.02 | 0.97 | 62855586 |
| 2026-06-22 | 0.99 | 1.0 | 1.0 | 0.96 | 40283007 |
| 2026-06-23 | 0.99 | 0.99 | 1.03 | 0.98 | 61081380 |
| 2026-06-24 | 1.0 | 1.02 | 1.04 | 1.0 | 73774666 |
| 2026-06-25 | 1.02 | 1.02 | 1.04 | 1.0 | 63854265 |
| 2026-06-26 | 1.02 | 1.01 | 1.04 | 1.01 | 55138156 |
| 2026-06-29 | 1.02 | 1.09 | 1.1 | 1.01 | 98730416 |
| 2026-06-30 | 1.08 | 1.06 | 1.1 | 1.06 | 58846274 |
| 2026-07-01 | 1.05 | 1.1 | 1.12 | 1.04 | 77097319 |
| 2026-07-02 | 1.12 | 1.11 | 1.15 | 1.1 | 78245057 |
| 2026-07-03 | 1.13 | 1.16 | 1.16 | 1.12 | 71377570 |
| 2026-07-06 | 1.16 | 1.19 | 1.23 | 1.16 | 107724845 |
| 2026-07-07 | 1.18 | 1.14 | 1.2 | 1.14 | 69703771 |
| 2026-07-08 | 1.15 | 1.13 | 1.18 | 1.13 | 72580748 |
| 2026-07-09 | 1.12 | 1.14 | 1.17 | 1.11 | 82603473 |
| 2026-07-10 | 1.14 | 1.19 | 1.19 | 1.13 | 102090806 |
| 2026-07-13 | 1.18 | 1.16 | 1.2 | 1.15 | 75315358 |
| 2026-07-14 | 1.16 | 1.17 | 1.18 | 1.14 | 91329006 |
| 2026-07-15 | 1.17 | 1.22 | 1.25 | 1.17 | 132845538 |
| 2026-07-16 | 1.23 | 1.2 | 1.25 | 1.2 | 100242550 |
| 2026-07-17 | 1.21 | 1.13 | 1.21 | 1.12 | 96599381 |
| 2026-07-20 | 1.15 | 1.17 | 1.18 | 1.14 | 80282943 |
| 2026-07-21 | 1.17 | 1.18 | 1.18 | 1.15 | 76172021 |
| 2026-07-22 | 1.17 | 1.19 | 1.22 | 1.17 | 80227657 |
| 2026-07-23 | 1.19 | 1.19 | 1.21 | 1.18 | 65913388 |
| 2026-07-24 | 1.19 | 1.17 | 1.21 | 1.17 | 67039788 |
| 2026-07-27 | 1.17 | 1.18 | 1.19 | 1.16 | 54644506 |
| 2026-07-28 | 1.18 | 1.16 | 1.18 | 1.16 | 46261388 |
| 2026-07-29 | 1.18 | 1.18 | 1.18 | 1.16 | 56968136 |
| 2026-07-30 | 1.18 | 1.15 | 1.18 | 1.13 | 63756288 |
| 2026-07-31 | 1.15 | 1.16 | 1.16 | 1.14 | 49217464 |
| 2026-08-03 | 1.15 | 1.14 | 1.16 | 1.13 | 38175993 |
| 2026-08-04 | 1.16 | 1.17 | 1.18 | 1.16 | 46155165 |
| 2026-08-05 | 1.17 | 1.19 | 1.19 | 1.17 | 64094294 |
| 2026-08-06 | 1.2 | 1.19 | 1.2 | 1.18 | 50709810 |
| 2026-08-07 | 1.19 | 1.26 | 1.26 | 1.19 | 90831194 |