sh516080
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 | 0.64 | 0.64 | 0.65 | 0.63 | 847036 |
| 2026-05-18 | 0.63 | 0.62 | 0.63 | 0.62 | 1010381 |
| 2026-05-19 | 0.62 | 0.63 | 0.63 | 0.62 | 737891 |
| 2026-05-20 | 0.62 | 0.62 | 0.63 | 0.62 | 756596 |
| 2026-05-21 | 0.62 | 0.63 | 0.64 | 0.62 | 1484266 |
| 2026-05-22 | 0.63 | 0.62 | 0.63 | 0.62 | 1120760 |
| 2026-05-25 | 0.62 | 0.61 | 0.62 | 0.61 | 1109907 |
| 2026-05-26 | 0.61 | 0.61 | 0.61 | 0.6 | 980681 |
| 2026-05-27 | 0.61 | 0.61 | 0.61 | 0.6 | 1186823 |
| 2026-05-28 | 0.61 | 0.6 | 0.61 | 0.59 | 1127317 |
| 2026-05-29 | 0.6 | 0.61 | 0.62 | 0.59 | 1502304 |
| 2026-06-01 | 0.61 | 0.6 | 0.62 | 0.6 | 1703017 |
| 2026-06-02 | 0.6 | 0.59 | 0.6 | 0.59 | 1099398 |
| 2026-06-03 | 0.59 | 0.58 | 0.59 | 0.58 | 990976 |
| 2026-06-04 | 0.58 | 0.58 | 0.58 | 0.57 | 841356 |
| 2026-06-05 | 0.58 | 0.58 | 0.59 | 0.57 | 1000826 |
| 2026-06-08 | 0.57 | 0.56 | 0.58 | 0.56 | 1064189 |
| 2026-06-09 | 0.56 | 0.56 | 0.57 | 0.55 | 903411 |
| 2026-06-10 | 0.56 | 0.57 | 0.57 | 0.56 | 1085725 |
| 2026-06-11 | 0.57 | 0.57 | 0.57 | 0.57 | 1188870 |
| 2026-06-12 | 0.58 | 0.58 | 0.59 | 0.57 | 1556823 |
| 2026-06-15 | 0.59 | 0.58 | 0.59 | 0.58 | 1302180 |
| 2026-06-16 | 0.58 | 0.57 | 0.58 | 0.57 | 822067 |
| 2026-06-17 | 0.57 | 0.57 | 0.57 | 0.57 | 717812 |
| 2026-06-18 | 0.57 | 0.59 | 0.6 | 0.56 | 1743673 |
| 2026-06-22 | 0.58 | 0.59 | 0.59 | 0.57 | 1665506 |
| 2026-06-23 | 0.59 | 0.6 | 0.61 | 0.59 | 2474753 |
| 2026-06-24 | 0.6 | 0.62 | 0.62 | 0.6 | 3058079 |
| 2026-06-25 | 0.61 | 0.62 | 0.62 | 0.6 | 2648720 |
| 2026-06-26 | 0.62 | 0.6 | 0.62 | 0.6 | 2071306 |
| 2026-06-29 | 0.6 | 0.65 | 0.66 | 0.59 | 4303236 |
| 2026-06-30 | 0.65 | 0.64 | 0.65 | 0.63 | 3750566 |
| 2026-07-01 | 0.64 | 0.67 | 0.67 | 0.62 | 7787528 |
| 2026-07-02 | 0.66 | 0.67 | 0.68 | 0.66 | 5109247 |
| 2026-07-03 | 0.67 | 0.69 | 0.69 | 0.66 | 4522253 |
| 2026-07-06 | 0.69 | 0.69 | 0.72 | 0.67 | 6555652 |
| 2026-07-07 | 0.68 | 0.66 | 0.68 | 0.66 | 5381639 |
| 2026-07-08 | 0.66 | 0.65 | 0.67 | 0.65 | 3710926 |
| 2026-07-09 | 0.63 | 0.66 | 0.67 | 0.63 | 3805300 |
| 2026-07-10 | 0.65 | 0.68 | 0.69 | 0.65 | 5292845 |
| 2026-07-13 | 0.69 | 0.67 | 0.69 | 0.67 | 3948155 |
| 2026-07-14 | 0.67 | 0.7 | 0.7 | 0.66 | 5119428 |
| 2026-07-15 | 0.7 | 0.73 | 0.74 | 0.69 | 6590683 |
| 2026-07-16 | 0.72 | 0.72 | 0.74 | 0.7 | 7265489 |
| 2026-07-17 | 0.71 | 0.67 | 0.72 | 0.67 | 6873958 |
| 2026-07-20 | 0.66 | 0.69 | 0.7 | 0.66 | 5552348 |
| 2026-07-21 | 0.69 | 0.7 | 0.7 | 0.67 | 5509520 |
| 2026-07-22 | 0.69 | 0.7 | 0.72 | 0.69 | 5176502 |
| 2026-07-23 | 0.69 | 0.7 | 0.71 | 0.68 | 3504380 |
| 2026-07-24 | 0.69 | 0.67 | 0.69 | 0.67 | 3684404 |
| 2026-07-27 | 0.66 | 0.68 | 0.69 | 0.66 | 3811422 |
| 2026-07-28 | 0.68 | 0.67 | 0.69 | 0.67 | 2742362 |
| 2026-07-29 | 0.67 | 0.68 | 0.68 | 0.67 | 3160586 |
| 2026-07-30 | 0.68 | 0.66 | 0.68 | 0.66 | 3394042 |
| 2026-07-31 | 0.66 | 0.67 | 0.68 | 0.66 | 2735018 |
| 2026-08-03 | 0.67 | 0.66 | 0.68 | 0.66 | 2578641 |
| 2026-08-04 | 0.67 | 0.68 | 0.69 | 0.67 | 3760498 |
| 2026-08-05 | 0.68 | 0.69 | 0.7 | 0.68 | 3699876 |
| 2026-08-06 | 0.7 | 0.68 | 0.7 | 0.68 | 3839316 |
| 2026-08-07 | 0.68 | 0.73 | 0.73 | 0.68 | 7180805 |