sh515880
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 | 0.77 | 0.75 | 0.78 | 0.74 | 28876501 |
| 2026-05-18 | 0.74 | 0.76 | 0.77 | 0.74 | 19275662 |
| 2026-05-19 | 0.75 | 0.76 | 0.76 | 0.72 | 23111881 |
| 2026-05-20 | 0.75 | 0.76 | 0.77 | 0.75 | 21820211 |
| 2026-05-21 | 0.77 | 0.72 | 0.77 | 0.72 | 31493091 |
| 2026-05-22 | 0.73 | 0.75 | 0.76 | 0.73 | 23819360 |
| 2026-05-25 | 0.76 | 0.78 | 0.78 | 0.74 | 23733160 |
| 2026-05-26 | 0.77 | 0.77 | 0.78 | 0.76 | 19446060 |
| 2026-05-27 | 0.77 | 0.77 | 0.79 | 0.76 | 23194636 |
| 2026-05-28 | 0.77 | 0.81 | 0.81 | 0.76 | 26617272 |
| 2026-05-29 | 0.81 | 0.8 | 0.82 | 0.79 | 30699693 |
| 2026-06-01 | 0.79 | 0.77 | 0.8 | 0.77 | 28047299 |
| 2026-06-02 | 0.77 | 0.82 | 0.82 | 0.77 | 34700349 |
| 2026-06-03 | 0.84 | 0.86 | 0.89 | 0.84 | 34086257 |
| 2026-06-04 | 0.84 | 0.85 | 0.86 | 0.84 | 26035313 |
| 2026-06-05 | 0.85 | 0.83 | 0.88 | 0.82 | 39452939 |
| 2026-06-08 | 0.79 | 0.8 | 0.83 | 0.79 | 40255555 |
| 2026-06-09 | 0.82 | 0.85 | 0.85 | 0.81 | 30816516 |
| 2026-06-10 | 0.83 | 0.82 | 0.84 | 0.81 | 31925751 |
| 2026-06-11 | 0.81 | 0.8 | 0.83 | 0.78 | 40686116 |
| 2026-06-12 | 0.83 | 0.79 | 0.83 | 0.79 | 39347492 |
| 2026-06-15 | 0.8 | 0.84 | 0.85 | 0.78 | 38744952 |
| 2026-06-16 | 0.85 | 0.86 | 0.88 | 0.84 | 30484283 |
| 2026-06-17 | 0.85 | 0.88 | 0.88 | 0.85 | 30267967 |
| 2026-06-18 | 0.87 | 0.91 | 0.92 | 0.87 | 24022580 |
| 2026-06-22 | 0.92 | 0.93 | 0.94 | 0.9 | 29113272 |
| 2026-06-23 | 0.92 | 0.9 | 0.93 | 0.89 | 35646614 |
| 2026-06-24 | 0.89 | 0.91 | 0.92 | 0.89 | 28246493 |
| 2026-06-25 | 0.92 | 0.94 | 0.94 | 0.9 | 35806995 |
| 2026-06-26 | 0.92 | 0.88 | 0.92 | 0.87 | 57105090 |
| 2026-06-29 | 0.87 | 0.86 | 0.89 | 0.83 | 48273780 |
| 2026-06-30 | 0.86 | 0.9 | 0.91 | 0.86 | 37038486 |
| 2026-07-01 | 0.9 | 0.86 | 0.91 | 0.85 | 47573276 |
| 2026-07-02 | 0.83 | 0.79 | 0.83 | 0.78 | 49106812 |
| 2026-07-03 | 0.78 | 0.79 | 0.82 | 0.78 | 35660164 |
| 2026-07-06 | 0.8 | 0.76 | 0.8 | 0.74 | 70680733 |
| 2026-07-07 | 0.75 | 0.76 | 0.77 | 0.74 | 70181991 |
| 2026-07-08 | 0.77 | 0.76 | 0.79 | 0.75 | 62745983 |
| 2026-07-09 | 0.77 | 0.81 | 0.81 | 0.75 | 91328309 |
| 2026-07-10 | 0.82 | 0.78 | 0.83 | 0.78 | 77459821 |
| 2026-07-13 | 0.76 | 0.74 | 0.78 | 0.73 | 53432032 |
| 2026-07-14 | 0.74 | 0.78 | 0.78 | 0.73 | 88171485 |
| 2026-07-15 | 0.78 | 0.76 | 0.79 | 0.76 | 63058827 |
| 2026-07-16 | 0.74 | 0.73 | 0.76 | 0.72 | 74391449 |
| 2026-07-17 | 0.72 | 0.66 | 0.72 | 0.66 | 106197034 |
| 2026-07-20 | 0.67 | 0.65 | 0.69 | 0.62 | 84558661 |
| 2026-07-21 | 0.65 | 0.7 | 0.7 | 0.61 | 114591961 |
| 2026-07-22 | 0.69 | 0.67 | 0.71 | 0.67 | 87010013 |
| 2026-07-23 | 0.68 | 0.67 | 0.7 | 0.66 | 52478191 |
| 2026-07-24 | 0.65 | 0.65 | 0.67 | 0.65 | 45064802 |
| 2026-07-27 | 0.64 | 0.67 | 0.67 | 0.63 | 42346596 |
| 2026-07-28 | 0.64 | 0.6 | 0.65 | 0.6 | 81965825 |
| 2026-07-29 | 0.6 | 0.6 | 0.61 | 0.57 | 79074757 |
| 2026-07-30 | 0.59 | 0.56 | 0.6 | 0.54 | 110354509 |
| 2026-07-31 | 0.6 | 0.58 | 0.61 | 0.58 | 93598605 |
| 2026-08-03 | 0.57 | 0.58 | 0.6 | 0.57 | 46569718 |
| 2026-08-04 | 0.6 | 0.64 | 0.64 | 0.6 | 93309241 |
| 2026-08-05 | 0.61 | 0.64 | 0.65 | 0.6 | 126540872 |
| 2026-08-06 | 0.62 | 0.65 | 0.67 | 0.62 | 69255184 |
| 2026-08-07 | 0.66 | 0.66 | 0.68 | 0.65 | 63609417 |