sh517520
缓存区间：2023-11-01 ~ 2026-08-07（672 条）
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 成交量 |
|---|---|---|---|---|---|
| 2026-05-15 | 2.12 | 2.05 | 2.12 | 2.03 | 3354961 |
| 2026-05-18 | 2.0 | 2.01 | 2.01 | 1.98 | 2672483 |
| 2026-05-19 | 2.01 | 1.99 | 2.01 | 1.96 | 2789012 |
| 2026-05-20 | 1.95 | 1.95 | 1.95 | 1.91 | 2092006 |
| 2026-05-21 | 1.97 | 1.91 | 2.0 | 1.9 | 3038719 |
| 2026-05-22 | 1.91 | 1.96 | 1.97 | 1.9 | 2033886 |
| 2026-05-25 | 1.98 | 1.98 | 2.0 | 1.96 | 1644357 |
| 2026-05-26 | 1.96 | 2.05 | 2.05 | 1.95 | 2078162 |
| 2026-05-27 | 2.02 | 1.96 | 2.03 | 1.95 | 3079208 |
| 2026-05-28 | 1.92 | 1.89 | 1.93 | 1.86 | 3309934 |
| 2026-05-29 | 1.93 | 1.89 | 1.94 | 1.88 | 1622209 |
| 2026-06-01 | 1.89 | 1.9 | 1.92 | 1.88 | 1115685 |
| 2026-06-02 | 1.89 | 1.94 | 1.95 | 1.86 | 1457937 |
| 2026-06-03 | 1.91 | 1.92 | 1.94 | 1.89 | 1366508 |
| 2026-06-04 | 1.9 | 1.86 | 1.9 | 1.86 | 1242383 |
| 2026-06-05 | 1.86 | 1.83 | 1.87 | 1.82 | 1179684 |
| 2026-06-08 | 1.75 | 1.72 | 1.77 | 1.7 | 3569162 |
| 2026-06-09 | 1.72 | 1.74 | 1.75 | 1.7 | 2345860 |
| 2026-06-10 | 1.69 | 1.7 | 1.71 | 1.67 | 2773611 |
| 2026-06-11 | 1.66 | 1.7 | 1.72 | 1.66 | 3404452 |
| 2026-06-12 | 1.74 | 1.81 | 1.85 | 1.74 | 3585307 |
| 2026-06-15 | 1.89 | 1.92 | 1.92 | 1.88 | 3964304 |
| 2026-06-16 | 1.91 | 1.89 | 1.91 | 1.88 | 2283126 |
| 2026-06-17 | 1.9 | 1.89 | 1.92 | 1.87 | 2665604 |
| 2026-06-18 | 1.86 | 1.84 | 1.9 | 1.82 | 2869310 |
| 2026-06-22 | 1.8 | 1.87 | 1.88 | 1.79 | 2426244 |
| 2026-06-23 | 1.85 | 1.71 | 1.85 | 1.71 | 2856745 |
| 2026-06-24 | 1.7 | 1.71 | 1.72 | 1.67 | 2311180 |
| 2026-06-25 | 1.66 | 1.63 | 1.67 | 1.62 | 2748428 |
| 2026-06-26 | 1.63 | 1.59 | 1.65 | 1.56 | 2141361 |
| 2026-06-29 | 1.59 | 1.62 | 1.63 | 1.58 | 1600398 |
| 2026-06-30 | 1.57 | 1.58 | 1.59 | 1.55 | 1421654 |
| 2026-07-01 | 1.56 | 1.58 | 1.6 | 1.56 | 1584788 |
| 2026-07-02 | 1.62 | 1.66 | 1.68 | 1.61 | 2467050 |
| 2026-07-03 | 1.73 | 1.78 | 1.8 | 1.71 | 6252721 |
| 2026-07-06 | 1.76 | 1.75 | 1.84 | 1.75 | 3565546 |
| 2026-07-07 | 1.7 | 1.69 | 1.73 | 1.67 | 3000588 |
| 2026-07-08 | 1.66 | 1.69 | 1.74 | 1.64 | 2743307 |
| 2026-07-09 | 1.65 | 1.68 | 1.69 | 1.62 | 2426770 |
| 2026-07-10 | 1.69 | 1.72 | 1.76 | 1.66 | 3360117 |
| 2026-07-13 | 1.66 | 1.66 | 1.72 | 1.65 | 1705897 |
| 2026-07-14 | 1.62 | 1.74 | 1.74 | 1.62 | 6781939 |
| 2026-07-15 | 1.74 | 1.7 | 1.74 | 1.69 | 2111288 |
| 2026-07-16 | 1.7 | 1.71 | 1.74 | 1.69 | 1912162 |
| 2026-07-17 | 1.67 | 1.62 | 1.69 | 1.6 | 3042032 |
| 2026-07-20 | 1.63 | 1.65 | 1.67 | 1.61 | 1995902 |
| 2026-07-21 | 1.67 | 1.75 | 1.76 | 1.66 | 3607641 |
| 2026-07-22 | 1.8 | 1.85 | 1.88 | 1.79 | 4576383 |
| 2026-07-23 | 1.87 | 1.89 | 1.93 | 1.84 | 4332575 |
| 2026-07-24 | 1.79 | 1.79 | 1.84 | 1.78 | 6141188 |
| 2026-07-27 | 1.84 | 1.83 | 1.84 | 1.8 | 2542421 |
| 2026-07-28 | 1.79 | 1.81 | 1.82 | 1.77 | 2520819 |
| 2026-07-29 | 1.79 | 1.84 | 1.85 | 1.79 | 2544880 |
| 2026-07-30 | 1.87 | 1.84 | 1.91 | 1.83 | 3073171 |
| 2026-07-31 | 1.86 | 1.89 | 1.92 | 1.86 | 3975682 |
| 2026-08-03 | 1.89 | 1.88 | 1.89 | 1.83 | 2487920 |
| 2026-08-04 | 1.87 | 1.87 | 1.88 | 1.85 | 2623038 |
| 2026-08-05 | 1.88 | 2.01 | 2.01 | 1.88 | 5203443 |
| 2026-08-06 | 2.1 | 2.03 | 2.14 | 2.01 | 8604589 |
| 2026-08-07 | 2.0 | 2.11 | 2.11 | 2.0 | 7474093 |