sh515030
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 | 2.03 | 2.03 | 2.07 | 2.02 | 3015777 |
| 2026-05-18 | 2.02 | 2.03 | 2.05 | 2.0 | 1267964 |
| 2026-05-19 | 2.02 | 2.03 | 2.03 | 1.99 | 1192173 |
| 2026-05-20 | 2.01 | 2.06 | 2.07 | 2.0 | 1200294 |
| 2026-05-21 | 2.08 | 2.03 | 2.1 | 2.02 | 1259135 |
| 2026-05-22 | 2.02 | 2.06 | 2.06 | 2.01 | 1227514 |
| 2026-05-25 | 2.07 | 2.02 | 2.07 | 2.0 | 1684912 |
| 2026-05-26 | 2.01 | 2.02 | 2.04 | 2.0 | 1769015 |
| 2026-05-27 | 2.02 | 2.0 | 2.06 | 1.99 | 1628960 |
| 2026-05-28 | 2.0 | 1.99 | 2.01 | 1.95 | 1019412 |
| 2026-05-29 | 1.99 | 1.95 | 2.01 | 1.94 | 1679079 |
| 2026-06-01 | 1.93 | 1.93 | 1.98 | 1.93 | 1148130 |
| 2026-06-02 | 1.95 | 1.94 | 1.96 | 1.9 | 1385185 |
| 2026-06-03 | 1.94 | 1.92 | 1.95 | 1.9 | 1450736 |
| 2026-06-04 | 1.9 | 1.88 | 1.91 | 1.88 | 5131451 |
| 2026-06-05 | 1.88 | 1.87 | 1.91 | 1.84 | 1509020 |
| 2026-06-08 | 1.84 | 1.82 | 1.86 | 1.79 | 1282552 |
| 2026-06-09 | 1.83 | 1.87 | 1.88 | 1.8 | 1340465 |
| 2026-06-10 | 1.86 | 1.83 | 1.86 | 1.81 | 990972 |
| 2026-06-11 | 1.81 | 1.84 | 1.86 | 1.8 | 1085948 |
| 2026-06-12 | 1.85 | 1.87 | 1.9 | 1.84 | 1060627 |
| 2026-06-15 | 1.88 | 1.91 | 1.91 | 1.88 | 1139234 |
| 2026-06-16 | 1.92 | 1.95 | 1.97 | 1.91 | 989096 |
| 2026-06-17 | 1.95 | 1.94 | 1.96 | 1.92 | 757641 |
| 2026-06-18 | 1.93 | 1.93 | 1.95 | 1.91 | 974071 |
| 2026-06-22 | 1.91 | 1.97 | 1.98 | 1.88 | 1102328 |
| 2026-06-23 | 1.97 | 1.88 | 1.97 | 1.88 | 1004000 |
| 2026-06-24 | 1.88 | 1.91 | 1.93 | 1.85 | 1020653 |
| 2026-06-25 | 1.89 | 1.89 | 1.92 | 1.88 | 972644 |
| 2026-06-26 | 1.87 | 1.78 | 1.89 | 1.77 | 955169 |
| 2026-06-29 | 1.78 | 1.8 | 1.81 | 1.75 | 988512 |
| 2026-06-30 | 1.78 | 1.85 | 1.85 | 1.78 | 924216 |
| 2026-07-01 | 1.85 | 1.87 | 1.9 | 1.83 | 970397 |
| 2026-07-02 | 1.85 | 1.86 | 1.9 | 1.85 | 1015964 |
| 2026-07-03 | 1.86 | 1.88 | 1.89 | 1.86 | 829353 |
| 2026-07-06 | 1.88 | 1.83 | 1.9 | 1.83 | 959272 |
| 2026-07-07 | 1.83 | 1.82 | 1.87 | 1.81 | 811753 |
| 2026-07-08 | 1.81 | 1.72 | 1.82 | 1.72 | 982406 |
| 2026-07-09 | 1.71 | 1.71 | 1.72 | 1.65 | 1274353 |
| 2026-07-10 | 1.71 | 1.67 | 1.72 | 1.67 | 946239 |
| 2026-07-13 | 1.65 | 1.6 | 1.65 | 1.6 | 906957 |
| 2026-07-14 | 1.6 | 1.63 | 1.63 | 1.57 | 979974 |
| 2026-07-15 | 1.63 | 1.62 | 1.66 | 1.62 | 772882 |
| 2026-07-16 | 1.6 | 1.6 | 1.63 | 1.59 | 903855 |
| 2026-07-17 | 1.6 | 1.55 | 1.61 | 1.54 | 1015036 |
| 2026-07-20 | 1.57 | 1.52 | 1.57 | 1.49 | 963108 |
| 2026-07-21 | 1.52 | 1.58 | 1.58 | 1.52 | 903678 |
| 2026-07-22 | 1.58 | 1.55 | 1.58 | 1.54 | 903927 |
| 2026-07-23 | 1.55 | 1.61 | 1.61 | 1.54 | 900392 |
| 2026-07-24 | 1.58 | 1.56 | 1.6 | 1.56 | 726976 |
| 2026-07-27 | 1.58 | 1.61 | 1.61 | 1.57 | 1114917 |
| 2026-07-28 | 1.59 | 1.58 | 1.61 | 1.57 | 853260 |
| 2026-07-29 | 1.57 | 1.61 | 1.62 | 1.55 | 908251 |
| 2026-07-30 | 1.59 | 1.6 | 1.62 | 1.58 | 768600 |
| 2026-07-31 | 1.61 | 1.62 | 1.64 | 1.61 | 875166 |
| 2026-08-03 | 1.61 | 1.61 | 1.62 | 1.6 | 752059 |
| 2026-08-04 | 1.62 | 1.63 | 1.64 | 1.61 | 898955 |
| 2026-08-05 | 1.63 | 1.66 | 1.67 | 1.63 | 1157698 |
| 2026-08-06 | 1.66 | 1.64 | 1.66 | 1.62 | 881017 |
| 2026-08-07 | 1.64 | 1.66 | 1.67 | 1.62 | 904123 |