sh518880
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 | 9.65 | 9.55 | 9.66 | 9.53 | 6498777 |
| 2026-05-18 | 9.44 | 9.51 | 9.53 | 9.44 | 4769785 |
| 2026-05-19 | 9.52 | 9.52 | 9.55 | 9.49 | 2643764 |
| 2026-05-20 | 9.4 | 9.37 | 9.4 | 9.33 | 5463215 |
| 2026-05-21 | 9.53 | 9.45 | 9.54 | 9.45 | 3377731 |
| 2026-05-22 | 9.46 | 9.46 | 9.47 | 9.42 | 2715697 |
| 2026-05-25 | 9.53 | 9.51 | 9.54 | 9.49 | 2386059 |
| 2026-05-26 | 9.48 | 9.45 | 9.49 | 9.44 | 2208614 |
| 2026-05-27 | 9.42 | 9.35 | 9.43 | 9.34 | 3246682 |
| 2026-05-28 | 9.22 | 9.13 | 9.22 | 9.11 | 4566208 |
| 2026-05-29 | 9.39 | 9.4 | 9.4 | 9.34 | 3482352 |
| 2026-06-01 | 9.4 | 9.34 | 9.41 | 9.34 | 2586409 |
| 2026-06-02 | 9.3 | 9.41 | 9.41 | 9.27 | 3247781 |
| 2026-06-03 | 9.28 | 9.28 | 9.33 | 9.26 | 3254876 |
| 2026-06-04 | 9.3 | 9.29 | 9.32 | 9.27 | 2821727 |
| 2026-06-05 | 9.26 | 9.25 | 9.28 | 9.21 | 3017553 |
| 2026-06-08 | 9.0 | 8.95 | 9.02 | 8.89 | 4952979 |
| 2026-06-09 | 9.01 | 9.01 | 9.05 | 9.0 | 2870005 |
| 2026-06-10 | 8.74 | 8.74 | 8.78 | 8.67 | 5609093 |
| 2026-06-11 | 8.56 | 8.51 | 8.58 | 8.42 | 6491527 |
| 2026-06-12 | 8.67 | 8.66 | 8.72 | 8.64 | 4367407 |
| 2026-06-15 | 8.92 | 8.93 | 8.99 | 8.91 | 4994175 |
| 2026-06-16 | 8.95 | 8.95 | 8.97 | 8.92 | 2752221 |
| 2026-06-17 | 8.98 | 8.96 | 8.99 | 8.93 | 2634058 |
| 2026-06-18 | 8.95 | 8.91 | 8.96 | 8.89 | 2982682 |
| 2026-06-22 | 8.74 | 8.72 | 8.74 | 8.66 | 4409718 |
| 2026-06-23 | 8.67 | 8.54 | 8.67 | 8.53 | 4256305 |
| 2026-06-24 | 8.49 | 8.52 | 8.53 | 8.43 | 4029970 |
| 2026-06-25 | 8.33 | 8.29 | 8.33 | 8.27 | 5089866 |
| 2026-06-26 | 8.37 | 8.39 | 8.39 | 8.29 | 3848075 |
| 2026-06-29 | 8.45 | 8.45 | 8.48 | 8.4 | 3398349 |
| 2026-06-30 | 8.26 | 8.38 | 8.39 | 8.22 | 4192779 |
| 2026-07-01 | 8.28 | 8.27 | 8.3 | 8.25 | 3052899 |
| 2026-07-02 | 8.43 | 8.48 | 8.48 | 8.4 | 5149790 |
| 2026-07-03 | 8.71 | 8.67 | 8.73 | 8.64 | 4676685 |
| 2026-07-06 | 8.7 | 8.63 | 8.74 | 8.62 | 3162708 |
| 2026-07-07 | 8.59 | 8.6 | 8.62 | 8.56 | 2238577 |
| 2026-07-08 | 8.54 | 8.59 | 8.61 | 8.53 | 2410682 |
| 2026-07-09 | 8.5 | 8.54 | 8.55 | 8.45 | 2454207 |
| 2026-07-10 | 8.55 | 8.54 | 8.59 | 8.54 | 2282915 |
| 2026-07-13 | 8.47 | 8.42 | 8.5 | 8.41 | 3020485 |
| 2026-07-14 | 8.3 | 8.37 | 8.39 | 8.3 | 2362128 |
| 2026-07-15 | 8.42 | 8.37 | 8.42 | 8.35 | 2283310 |
| 2026-07-16 | 8.38 | 8.36 | 8.4 | 8.35 | 1800219 |
| 2026-07-17 | 8.29 | 8.31 | 8.33 | 8.26 | 2844769 |
| 2026-07-20 | 8.31 | 8.32 | 8.36 | 8.3 | 2007208 |
| 2026-07-21 | 8.35 | 8.47 | 8.48 | 8.35 | 3211973 |
| 2026-07-22 | 8.56 | 8.56 | 8.61 | 8.55 | 6494273 |
| 2026-07-23 | 8.6 | 8.56 | 8.61 | 8.54 | 3712662 |
| 2026-07-24 | 8.4 | 8.39 | 8.42 | 8.36 | 3696369 |
| 2026-07-27 | 8.5 | 8.5 | 8.53 | 8.48 | 2567335 |
| 2026-07-28 | 8.39 | 8.4 | 8.41 | 8.37 | 2137057 |
| 2026-07-29 | 8.34 | 8.39 | 8.4 | 8.34 | 2715564 |
| 2026-07-30 | 8.46 | 8.36 | 8.48 | 8.35 | 4033315 |
| 2026-07-31 | 8.46 | 8.43 | 8.46 | 8.42 | 2983895 |
| 2026-08-03 | 8.4 | 8.42 | 8.43 | 8.38 | 3223144 |
| 2026-08-04 | 8.39 | 8.41 | 8.43 | 8.39 | 2442897 |
| 2026-08-05 | 8.46 | 8.64 | 8.64 | 8.44 | 7474522 |
| 2026-08-06 | 8.88 | 8.8 | 8.91 | 8.78 | 8200628 |
| 2026-08-07 | 8.78 | 8.89 | 8.89 | 8.77 | 6963895 |