sh513310
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 | 6.21 | 6.01 | 6.21 | 5.74 | 14653855 |
| 2026-05-18 | 6.0 | 5.66 | 6.39 | 5.41 | 15128376 |
| 2026-05-19 | 5.43 | 5.32 | 5.57 | 5.11 | 36980414 |
| 2026-05-20 | 5.6 | 5.38 | 5.8 | 5.34 | 11024701 |
| 2026-05-21 | 5.92 | 5.63 | 5.92 | 5.56 | 24379685 |
| 2026-05-22 | 5.63 | 5.71 | 5.73 | 5.57 | 18371169 |
| 2026-05-25 | 5.87 | 6.04 | 6.05 | 5.82 | 12080762 |
| 2026-05-26 | 6.21 | 6.15 | 6.31 | 6.11 | 11751484 |
| 2026-05-27 | 6.76 | 6.5 | 6.76 | 6.31 | 9304689 |
| 2026-05-28 | 6.49 | 6.07 | 6.51 | 6.03 | 10335232 |
| 2026-05-29 | 6.07 | 5.98 | 6.17 | 5.92 | 9400915 |
| 2026-06-01 | 6.1 | 5.84 | 6.2 | 5.67 | 22353065 |
| 2026-06-02 | 5.84 | 5.94 | 6.03 | 5.75 | 22612083 |
| 2026-06-03 | 6.04 | 6.14 | 6.16 | 6.03 | 7229632 |
| 2026-06-04 | 6.15 | 5.97 | 6.23 | 5.91 | 14819100 |
| 2026-06-05 | 5.77 | 5.62 | 5.85 | 5.51 | 14829242 |
| 2026-06-08 | 5.36 | 5.25 | 5.48 | 5.19 | 14916711 |
| 2026-06-09 | 5.43 | 5.78 | 5.78 | 5.41 | 18299640 |
| 2026-06-10 | 5.65 | 5.55 | 5.66 | 5.43 | 20476915 |
| 2026-06-11 | 5.55 | 5.59 | 5.66 | 5.48 | 9763045 |
| 2026-06-12 | 6.0 | 5.64 | 6.05 | 5.62 | 22118790 |
| 2026-06-15 | 5.9 | 5.99 | 6.03 | 5.89 | 18274006 |
| 2026-06-16 | 5.98 | 5.96 | 6.05 | 5.93 | 14791886 |
| 2026-06-17 | 6.0 | 6.19 | 6.3 | 5.95 | 26293573 |
| 2026-06-18 | 6.35 | 6.36 | 6.49 | 6.31 | 21358822 |
| 2026-06-22 | 6.5 | 6.49 | 6.53 | 6.42 | 16125320 |
| 2026-06-23 | 6.37 | 6.09 | 6.42 | 6.07 | 16043138 |
| 2026-06-24 | 6.3 | 6.31 | 6.37 | 6.09 | 21544870 |
| 2026-06-25 | 6.94 | 6.65 | 6.94 | 6.44 | 21509641 |
| 2026-06-26 | 6.41 | 6.47 | 6.58 | 6.22 | 21258992 |
| 2026-06-29 | 6.49 | 6.57 | 6.69 | 6.26 | 24927651 |
| 2026-06-30 | 6.7 | 6.69 | 6.88 | 6.62 | 20081742 |
| 2026-07-01 | 6.72 | 6.47 | 6.83 | 6.45 | 20487503 |
| 2026-07-02 | 7.12 | 5.97 | 7.12 | 5.92 | 14884447 |
| 2026-07-03 | 5.99 | 6.13 | 6.27 | 5.99 | 21597249 |
| 2026-07-06 | 6.0 | 6.06 | 6.25 | 5.82 | 25122450 |
| 2026-07-07 | 6.0 | 5.92 | 6.13 | 5.85 | 24339197 |
| 2026-07-08 | 5.92 | 5.83 | 6.09 | 5.8 | 25153812 |
| 2026-07-09 | 6.04 | 6.15 | 6.23 | 5.88 | 33043117 |
| 2026-07-10 | 6.3 | 5.97 | 6.32 | 5.97 | 21826257 |
| 2026-07-13 | 5.94 | 5.6 | 5.98 | 5.57 | 19898593 |
| 2026-07-14 | 5.59 | 5.66 | 5.83 | 5.2 | 40291886 |
| 2026-07-15 | 5.78 | 5.57 | 5.83 | 5.57 | 23664862 |
| 2026-07-16 | 5.4 | 5.15 | 5.48 | 5.13 | 23663969 |
| 2026-07-17 | 5.0 | 4.64 | 5.0 | 4.64 | 31788739 |
| 2026-07-20 | 4.84 | 4.54 | 4.86 | 4.45 | 39763088 |
| 2026-07-21 | 4.65 | 4.99 | 4.99 | 4.65 | 49792530 |
| 2026-07-22 | 5.03 | 5.04 | 5.39 | 5.01 | 44353053 |
| 2026-07-23 | 5.26 | 5.2 | 5.3 | 5.11 | 40859217 |
| 2026-07-24 | 5.15 | 5.07 | 5.45 | 5.06 | 41937756 |
| 2026-07-27 | 5.11 | 5.2 | 5.26 | 5.1 | 30168244 |
| 2026-07-28 | 4.73 | 4.68 | 4.89 | 4.68 | 24555726 |
| 2026-07-29 | 4.51 | 4.59 | 4.76 | 4.37 | 56824761 |
| 2026-07-30 | 4.48 | 4.3 | 4.62 | 4.29 | 50641033 |
| 2026-07-31 | 4.73 | 4.6 | 4.73 | 4.58 | 34787414 |
| 2026-08-03 | 4.39 | 4.41 | 4.56 | 4.38 | 31918660 |
| 2026-08-04 | 4.5 | 4.61 | 4.66 | 4.48 | 46014145 |
| 2026-08-05 | 4.84 | 4.89 | 5.01 | 4.81 | 48203163 |
| 2026-08-06 | 4.9 | 4.86 | 5.05 | 4.83 | 47222618 |
| 2026-08-07 | 5.0 | 4.93 | 5.03 | 4.9 | 33458598 |