sh513500
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 | 2.49 | 2.48 | 2.51 | 2.47 | 1811004 |
| 2026-05-18 | 2.44 | 2.44 | 2.46 | 2.43 | 1967608 |
| 2026-05-19 | 2.44 | 2.44 | 2.45 | 2.43 | 1165104 |
| 2026-05-20 | 2.43 | 2.43 | 2.44 | 2.42 | 1295226 |
| 2026-05-21 | 2.45 | 2.45 | 2.47 | 2.45 | 1491904 |
| 2026-05-22 | 2.47 | 2.49 | 2.49 | 2.47 | 1701672 |
| 2026-05-25 | 2.53 | 2.55 | 2.55 | 2.52 | 2963298 |
| 2026-05-26 | 2.55 | 2.53 | 2.56 | 2.53 | 1457970 |
| 2026-05-27 | 2.55 | 2.54 | 2.55 | 2.54 | 1190641 |
| 2026-05-28 | 2.55 | 2.52 | 2.55 | 2.5 | 1850242 |
| 2026-05-29 | 2.54 | 2.56 | 2.56 | 2.54 | 1646606 |
| 2026-06-01 | 2.56 | 2.63 | 2.63 | 2.56 | 2755651 |
| 2026-06-02 | 2.64 | 2.61 | 2.67 | 2.59 | 3664452 |
| 2026-06-03 | 2.62 | 2.6 | 2.63 | 2.59 | 1641121 |
| 2026-06-04 | 2.56 | 2.57 | 2.58 | 2.56 | 1428359 |
| 2026-06-05 | 2.57 | 2.57 | 2.59 | 2.56 | 1771835 |
| 2026-06-08 | 2.5 | 2.52 | 2.53 | 2.49 | 2252619 |
| 2026-06-09 | 2.52 | 2.55 | 2.55 | 2.52 | 1620887 |
| 2026-06-10 | 2.52 | 2.52 | 2.54 | 2.5 | 1406705 |
| 2026-06-11 | 2.48 | 2.5 | 2.5 | 2.45 | 1829083 |
| 2026-06-12 | 2.55 | 2.52 | 2.56 | 2.51 | 1564368 |
| 2026-06-15 | 2.56 | 2.57 | 2.58 | 2.55 | 2043625 |
| 2026-06-16 | 2.58 | 2.59 | 2.6 | 2.58 | 1815490 |
| 2026-06-17 | 2.58 | 2.58 | 2.58 | 2.57 | 1293941 |
| 2026-06-18 | 2.57 | 2.56 | 2.57 | 2.56 | 1426885 |
| 2026-06-22 | 2.57 | 2.57 | 2.58 | 2.55 | 1407050 |
| 2026-06-23 | 2.54 | 2.51 | 2.55 | 2.5 | 1739872 |
| 2026-06-24 | 2.5 | 2.52 | 2.53 | 2.49 | 1686226 |
| 2026-06-25 | 2.53 | 2.52 | 2.54 | 2.51 | 1375455 |
| 2026-06-26 | 2.5 | 2.48 | 2.51 | 2.46 | 1586905 |
| 2026-06-29 | 2.49 | 2.48 | 2.5 | 2.47 | 2325150 |
| 2026-06-30 | 2.5 | 2.48 | 2.5 | 2.47 | 2478970 |
| 2026-07-01 | 2.5 | 2.49 | 2.5 | 2.49 | 1351140 |
| 2026-07-02 | 2.49 | 2.48 | 2.5 | 2.48 | 1425867 |
| 2026-07-03 | 2.49 | 2.5 | 2.51 | 2.49 | 1513511 |
| 2026-07-06 | 2.51 | 2.51 | 2.51 | 2.5 | 1108433 |
| 2026-07-07 | 2.52 | 2.53 | 2.53 | 2.51 | 1530330 |
| 2026-07-08 | 2.53 | 2.5 | 2.53 | 2.5 | 1142889 |
| 2026-07-09 | 2.5 | 2.52 | 2.52 | 2.5 | 857059 |
| 2026-07-10 | 2.53 | 2.53 | 2.53 | 2.52 | 1229348 |
| 2026-07-13 | 2.53 | 2.52 | 2.53 | 2.51 | 1003827 |
| 2026-07-14 | 2.51 | 2.54 | 2.54 | 2.5 | 1891979 |
| 2026-07-15 | 2.54 | 2.56 | 2.57 | 2.54 | 1678617 |
| 2026-07-16 | 2.56 | 2.58 | 2.58 | 2.56 | 1318423 |
| 2026-07-17 | 2.55 | 2.5 | 2.55 | 2.5 | 1930239 |
| 2026-07-20 | 2.5 | 2.5 | 2.52 | 2.49 | 1351756 |
| 2026-07-21 | 2.51 | 2.53 | 2.54 | 2.5 | 2109092 |
| 2026-07-22 | 2.54 | 2.52 | 2.55 | 2.51 | 1503890 |
| 2026-07-23 | 2.53 | 2.52 | 2.53 | 2.52 | 1275490 |
| 2026-07-24 | 2.5 | 2.51 | 2.52 | 2.5 | 1033752 |
| 2026-07-27 | 2.51 | 2.52 | 2.52 | 2.5 | 1142223 |
| 2026-07-28 | 2.5 | 2.48 | 2.5 | 2.48 | 1449122 |
| 2026-07-29 | 2.5 | 2.51 | 2.51 | 2.49 | 1042015 |
| 2026-07-30 | 2.49 | 2.48 | 2.49 | 2.47 | 1211027 |
| 2026-07-31 | 2.52 | 2.51 | 2.52 | 2.51 | 1541940 |
| 2026-08-03 | 2.52 | 2.53 | 2.54 | 2.51 | 1595496 |
| 2026-08-04 | 2.56 | 2.58 | 2.58 | 2.56 | 1934293 |
| 2026-08-05 | 2.63 | 2.67 | 2.67 | 2.63 | 3234254 |
| 2026-08-06 | 2.66 | 2.69 | 2.7 | 2.62 | 3028908 |
| 2026-08-07 | 2.68 | 2.7 | 2.7 | 2.68 | 1743221 |